21.56
+0.26(+1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 21.31 | 21.56 | 21.56 | 21.7 | 21.21 | 3.3M |
| February 12, 2026 | 21.49 | 21.3 | 21.3 | 21.57 | 21.25 | 2.82M |
| February 11, 2026 | 21.44 | 21.45 | 21.45 | 21.6 | 21.44 | 2.29M |
| February 10, 2026 | 21.56 | 21.6 | 21.6 | 21.78 | 21.42 | 2.83M |
| February 09, 2026 | 21.67 | 21.55 | 21.55 | 21.67 | 21.51 | 3.04M |
| February 06, 2026 | 21.31 | 21.5 | 21.5 | 21.67 | 21.14 | 3.62M |
| February 05, 2026 | 21.52 | 21.33 | 21.33 | 21.56 | 21.31 | 2.63M |
| February 04, 2026 | 21.46 | 21.51 | 21.51 | 21.69 | 21.34 | 3.31M |
| February 03, 2026 | 21.09 | 21.45 | 21.45 | 21.45 | 21.05 | 3.8M |
| February 02, 2026 | 21.45 | 21.01 | 21.01 | 21.54 | 20.99 | 3.8M |
| January 30, 2026 | 21.1 | 21.39 | 21.39 | 21.45 | 20.93 | 4.53M |
| January 29, 2026 | 21.4 | 21.09 | 21.09 | 21.68 | 20.91 | 5.71M |
| January 28, 2026 | 21.9 | 21.42 | 21.42 | 22.07 | 21.4 | 6.09M |
| January 27, 2026 | 22.48 | 21.92 | 21.92 | 22.49 | 21.4 | 9.29M |
| January 26, 2026 | 23.6 | 22.61 | 22.61 | 24.13 | 22.33 | 15.25M |
| January 23, 2026 | 23.6 | 23.9 | 23.9 | 24.16 | 23.31 | 11.92M |
| January 22, 2026 | 23.97 | 23.24 | 23.24 | 23.97 | 23.11 | 9.08M |
| January 21, 2026 | 23.6 | 23.81 | 23.81 | 24.03 | 22.92 | 8.33M |
| January 20, 2026 | 24 | 23.83 | 23.83 | 24.34 | 23.5 | 13.2M |
| January 19, 2026 | 24.55 | 24.66 | 24.66 | 25 | 24.2 | 11.94M |
| January 16, 2026 | 23.56 | 24.29 | 24.29 | 24.38 | 23.56 | 11.85M |
| January 15, 2026 | 23.9 | 23.56 | 23.56 | 24.14 | 23.36 | 7.74M |
| January 14, 2026 | 24.09 | 23.99 | 23.99 | 24.56 | 23.66 | 10.85M |
| January 13, 2026 | 24.69 | 24.16 | 24.16 | 25.08 | 24.12 | 12.03M |
| January 12, 2026 | 24.15 | 24.67 | 24.67 | 24.77 | 24.05 | 12.48M |
| January 09, 2026 | 24.04 | 24.14 | 24.14 | 24.24 | 23.84 | 8.58M |
| January 08, 2026 | 23.61 | 24.03 | 24.03 | 24.29 | 23.56 | 11.24M |
| January 07, 2026 | 24.28 | 23.68 | 23.68 | 24.37 | 23.56 | 11.44M |
| January 06, 2026 | 23.58 | 24.29 | 24.29 | 24.75 | 23.53 | 15.37M |
| January 05, 2026 | 23.83 | 23.6 | 23.6 | 23.92 | 23.45 | 11.5M |
| December 31, 2025 | 24.88 | 24.05 | 24.05 | 24.88 | 24.03 | 17.27M |
| December 30, 2025 | 23.65 | 24.98 | 24.98 | 25.27 | 23.59 | 21.85M |
| December 29, 2025 | 23.45 | 23.82 | 23.82 | 23.98 | 23.39 | 7.25M |
| December 26, 2025 | 23.9 | 23.55 | 23.55 | 23.95 | 23.43 | 6.89M |
| December 25, 2025 | 23.31 | 23.85 | 23.85 | 23.96 | 23.2 | 8.45M |
| December 24, 2025 | 22.89 | 23.29 | 23.29 | 23.35 | 22.79 | 5.33M |
| December 23, 2025 | 23.76 | 22.88 | 22.88 | 23.76 | 22.77 | 8.51M |
| December 22, 2025 | 23.51 | 23.77 | 23.77 | 23.9 | 23.48 | 6.51M |
| December 19, 2025 | 22.95 | 23.33 | 23.33 | 23.57 | 22.88 | 6.86M |
| December 18, 2025 | 22.98 | 22.85 | 22.85 | 23.45 | 22.81 | 5.94M |
| December 17, 2025 | 23.3 | 23.07 | 23.07 | 23.8 | 22.58 | 10.86M |
| December 16, 2025 | 23.4 | 23.63 | 23.63 | 23.93 | 23.25 | 10.68M |
| December 15, 2025 | 23.21 | 23.33 | 23.33 | 23.75 | 22.98 | 5.13M |
| December 12, 2025 | 23.51 | 23.21 | 23.21 | 23.58 | 23.06 | 3.77M |
| December 11, 2025 | 23.74 | 23.3 | 23.3 | 23.88 | 23.29 | 5.07M |
| December 10, 2025 | 23.77 | 23.94 | 23.94 | 24.1 | 23.42 | 7.05M |
| December 09, 2025 | 23.61 | 23.65 | 23.65 | 23.91 | 23.54 | 4.6M |
| December 08, 2025 | 23.6 | 23.76 | 23.76 | 23.82 | 23.31 | 6.08M |
| December 05, 2025 | 23 | 23.41 | 23.41 | 23.43 | 22.83 | 4.8M |
| December 04, 2025 | 23.01 | 23.09 | 23.09 | 23.45 | 22.81 | 5.23M |
| December 03, 2025 | 23.58 | 23.01 | 23.01 | 23.58 | 22.87 | 5.02M |
| December 02, 2025 | 24.02 | 23.32 | 23.32 | 24.2 | 23.2 | 6.78M |
| December 01, 2025 | 23.35 | 23.57 | 23.57 | 23.8 | 23.26 | 5.16M |
| November 28, 2025 | 23 | 23.36 | 23.36 | 23.37 | 22.79 | 5.07M |
| November 27, 2025 | 22.94 | 23.06 | 23.06 | 23.25 | 22.9 | 4.02M |
| November 26, 2025 | 23 | 22.94 | 22.94 | 23.39 | 22.88 | 5.39M |
| November 25, 2025 | 22.86 | 23.08 | 23.08 | 23.24 | 22.86 | 4.71M |
| November 24, 2025 | 22.31 | 22.86 | 22.86 | 22.96 | 22.16 | 6.22M |
| November 21, 2025 | 22.7 | 22.28 | 22.28 | 22.98 | 22.08 | 7.35M |
| November 20, 2025 | 23.29 | 22.98 | 22.98 | 23.46 | 22.97 | 4.81M |