21.23
-0.66(-3.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.1 | 21.23 | 21.23 | 22.37 | 21.23 | 8.94M |
| February 12, 2026 | 22.15 | 21.89 | 21.89 | 22.34 | 21.88 | 8.77M |
| February 11, 2026 | 22.59 | 22.18 | 22.18 | 22.74 | 22.05 | 10.32M |
| February 10, 2026 | 22.8 | 22.6 | 22.6 | 23.2 | 22 | 13.81M |
| February 09, 2026 | 22.88 | 23.2 | 23 | 23.85 | 22.68 | 18.97M |
| February 06, 2026 | 23.97 | 22.88 | 22.68 | 24.12 | 22.8 | 23.63M |
| February 05, 2026 | 23.51 | 23.87 | 23.66 | 26.08 | 23.51 | 32.5M |
| February 04, 2026 | 24.86 | 24.02 | 23.81 | 25.1 | 23.61 | 28.37M |
| February 03, 2026 | 23.07 | 24.86 | 24.65 | 25.61 | 23.07 | 41.94M |
| February 02, 2026 | 21.41 | 23.98 | 23.98 | 23.98 | 21.41 | 39.46M |
| January 30, 2026 | 22.38 | 21.8 | 21.8 | 23.6 | 21.8 | 31.43M |
| January 29, 2026 | 19.55 | 21.54 | 21.54 | 21.54 | 19.47 | 16M |
| January 28, 2026 | 19.54 | 19.58 | 19.58 | 19.69 | 19.32 | 3.81M |
| January 27, 2026 | 19.78 | 19.54 | 19.54 | 19.82 | 19.41 | 3.51M |
| January 26, 2026 | 19.95 | 19.83 | 19.83 | 19.98 | 19.43 | 5.05M |
| January 23, 2026 | 19.9 | 20.04 | 20.04 | 20.07 | 19.88 | 2.99M |
| January 22, 2026 | 19.95 | 19.87 | 19.87 | 20.08 | 19.79 | 3.57M |
| January 21, 2026 | 20.76 | 19.97 | 19.97 | 20.88 | 19.83 | 7.72M |
| January 20, 2026 | 20.61 | 20.81 | 20.81 | 20.86 | 20.55 | 3.45M |
| January 19, 2026 | 20.43 | 20.6 | 20.6 | 20.75 | 20.41 | 2.64M |
| January 16, 2026 | 20.6 | 20.51 | 20.51 | 20.84 | 20.36 | 3.63M |
| January 15, 2026 | 20.5 | 20.53 | 20.53 | 20.78 | 20.45 | 2.46M |
| January 14, 2026 | 20.75 | 20.64 | 20.64 | 21.15 | 20.44 | 4.94M |
| January 13, 2026 | 20.8 | 20.75 | 20.75 | 21 | 20.68 | 4.47M |
| January 12, 2026 | 20.6 | 20.91 | 20.91 | 21.09 | 20.54 | 4.64M |
| January 09, 2026 | 20.76 | 20.68 | 20.68 | 20.95 | 20.55 | 3.67M |
| January 08, 2026 | 20.9 | 20.72 | 20.72 | 20.9 | 20.62 | 3.42M |
| January 07, 2026 | 20.81 | 21 | 21 | 21.27 | 20.69 | 5.25M |
| January 06, 2026 | 20.56 | 20.92 | 20.92 | 21.1 | 20.52 | 4.72M |
| January 05, 2026 | 20.35 | 20.65 | 20.65 | 20.75 | 20.3 | 3.81M |
| December 31, 2025 | 20.65 | 20.42 | 20.42 | 20.83 | 20.3 | 3.5M |
| December 30, 2025 | 20.55 | 20.71 | 20.71 | 20.85 | 20.31 | 3.61M |
| December 29, 2025 | 20.54 | 20.67 | 20.67 | 20.85 | 20.33 | 3.66M |
| December 26, 2025 | 20.3 | 20.57 | 20.57 | 20.8 | 20.23 | 5.1M |
| December 25, 2025 | 19.76 | 20.43 | 20.43 | 20.69 | 19.71 | 8.24M |
| December 24, 2025 | 19.73 | 19.82 | 19.82 | 19.93 | 19.6 | 2.37M |
| December 23, 2025 | 19.86 | 19.76 | 19.76 | 19.95 | 19.6 | 3.31M |
| December 22, 2025 | 20.09 | 19.91 | 19.91 | 20.16 | 19.85 | 2.87M |
| December 19, 2025 | 19.81 | 20.11 | 20.11 | 20.23 | 19.66 | 3.58M |
| December 18, 2025 | 19.96 | 19.81 | 19.81 | 20.11 | 19.74 | 3.07M |
| December 17, 2025 | 20.2 | 19.99 | 19.99 | 20.24 | 19.8 | 3.8M |
| December 16, 2025 | 19.82 | 20.25 | 20.25 | 20.43 | 19.8 | 5.4M |
| December 15, 2025 | 19.96 | 20.13 | 20.13 | 20.58 | 19.88 | 7.93M |
| December 12, 2025 | 20 | 19.63 | 19.63 | 20.18 | 19.51 | 5.28M |
| December 11, 2025 | 20 | 19.75 | 19.75 | 20.16 | 19.72 | 2.67M |
| December 10, 2025 | 19.95 | 20.15 | 20.15 | 20.38 | 19.81 | 3.23M |
| December 09, 2025 | 20.02 | 19.93 | 19.93 | 20.25 | 19.8 | 3.08M |
| December 08, 2025 | 20.1 | 20.06 | 20.06 | 20.24 | 20.03 | 2.34M |
| December 05, 2025 | 19.75 | 20.23 | 20.23 | 20.44 | 19.51 | 5.01M |
| December 04, 2025 | 19.84 | 19.5 | 19.5 | 19.93 | 19.43 | 3.73M |
| December 03, 2025 | 20.15 | 19.87 | 19.87 | 20.32 | 19.77 | 3.5M |
| December 02, 2025 | 20.62 | 20.15 | 20.15 | 20.67 | 20.14 | 3.14M |
| December 01, 2025 | 20.66 | 20.7 | 20.7 | 20.83 | 20.6 | 2.82M |
| November 28, 2025 | 20.35 | 20.66 | 20.66 | 20.74 | 20.22 | 3M |
| November 27, 2025 | 20.51 | 20.4 | 20.4 | 20.62 | 20.31 | 2.8M |
| November 26, 2025 | 20.7 | 20.44 | 20.44 | 20.88 | 20.39 | 4.32M |
| November 25, 2025 | 20.72 | 20.85 | 20.85 | 20.87 | 20.59 | 3.97M |
| November 24, 2025 | 20.3 | 20.85 | 20.85 | 20.97 | 20.3 | 6.11M |
| November 21, 2025 | 20.33 | 20.47 | 20.47 | 20.98 | 19.88 | 7.62M |
| November 20, 2025 | 20.35 | 20.49 | 20.49 | 20.62 | 20.09 | 5.39M |