21.98
-1.18(-5.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.5 | 21.98 | 21.98 | 22.89 | 21.93 | 280.19M |
| February 12, 2026 | 23.2 | 23.16 | 23.16 | 23.64 | 23.03 | 219.34M |
| February 11, 2026 | 22.5 | 23.21 | 23.21 | 23.55 | 22.48 | 247.4M |
| February 10, 2026 | 22.49 | 22.55 | 22.55 | 23 | 22.33 | 169.33M |
| February 09, 2026 | 22.46 | 22.42 | 22.42 | 22.5 | 22 | 189.99M |
| February 06, 2026 | 21 | 21.99 | 21.99 | 22.37 | 20.86 | 278.52M |
| February 05, 2026 | 23.04 | 22.17 | 22.17 | 23.38 | 21.62 | 330.63M |
| February 04, 2026 | 24.05 | 23.67 | 23.67 | 24.05 | 23.27 | 246.99M |
| February 03, 2026 | 22.78 | 23.13 | 23.13 | 23.33 | 22.15 | 407.56M |
| February 02, 2026 | 21.9 | 22.09 | 22.09 | 23.7 | 21.9 | 535.62M |
| January 30, 2026 | 25.7 | 24.33 | 24.33 | 25.98 | 24.33 | 497.7M |
| January 29, 2026 | 27.57 | 27.03 | 27.03 | 28.78 | 25.4 | 650.04M |
| January 28, 2026 | 24.88 | 26.88 | 26.88 | 26.89 | 24.37 | 499.43M |
| January 27, 2026 | 24.42 | 24.48 | 24.48 | 25.8 | 23.8 | 454.56M |
| January 26, 2026 | 23.66 | 24.66 | 24.66 | 24.94 | 23.5 | 473.16M |
| January 23, 2026 | 22.99 | 22.76 | 22.76 | 23.04 | 22.51 | 250.44M |
| January 22, 2026 | 23.18 | 22.7 | 22.7 | 23.18 | 22.53 | 219.22M |
| January 21, 2026 | 22.88 | 23.23 | 23.23 | 23.27 | 22.55 | 220.75M |
| January 20, 2026 | 23.33 | 23.07 | 23.07 | 23.6 | 22.28 | 310.07M |
| January 19, 2026 | 24.27 | 23.31 | 23.31 | 24.37 | 22.86 | 327.02M |
| January 16, 2026 | 24.17 | 24.25 | 24.25 | 25.09 | 24.15 | 330.42M |
| January 15, 2026 | 23.3 | 24.05 | 24.05 | 24.55 | 23.2 | 305.59M |
| January 14, 2026 | 22.85 | 23.3 | 23.3 | 23.94 | 22.85 | 281.46M |
| January 13, 2026 | 22.63 | 22.8 | 22.8 | 23.26 | 22.36 | 239.92M |
| January 12, 2026 | 23.2 | 22.69 | 22.69 | 23.33 | 22.3 | 299.67M |
| January 09, 2026 | 21.45 | 22.78 | 22.78 | 22.89 | 21.35 | 258.31M |
| January 08, 2026 | 21.55 | 21.68 | 21.68 | 22.4 | 21.29 | 215.98M |
| January 07, 2026 | 21.9 | 21.97 | 21.97 | 22.46 | 21.5 | 269.37M |
| January 06, 2026 | 20.79 | 21.68 | 21.68 | 22.03 | 20.7 | 272.23M |
| January 05, 2026 | 20.2 | 20.44 | 20.44 | 20.55 | 19.87 | 223.05M |
| December 31, 2025 | 19.51 | 20 | 20 | 20.47 | 19.38 | 250.38M |
| December 30, 2025 | 18.27 | 19.52 | 19.52 | 19.55 | 18.21 | 232.21M |
| December 29, 2025 | 20.06 | 18.88 | 18.88 | 20.16 | 18.78 | 339.26M |
| December 26, 2025 | 19.04 | 19.75 | 19.75 | 19.99 | 18.98 | 258.41M |
| December 25, 2025 | 18.45 | 18.7 | 18.7 | 18.75 | 18.21 | 138.44M |
| December 24, 2025 | 18.75 | 18.68 | 18.68 | 18.84 | 18.35 | 163M |
| December 23, 2025 | 18.72 | 18.55 | 18.55 | 19.11 | 18.32 | 212.17M |
| December 22, 2025 | 18.5 | 18.62 | 18.62 | 18.87 | 18.37 | 203.57M |
| December 19, 2025 | 17.95 | 18.36 | 18.36 | 18.36 | 17.56 | 212.38M |
| December 18, 2025 | 17.9 | 17.89 | 17.89 | 18.35 | 17.8 | 141.94M |
| December 17, 2025 | 17.61 | 18 | 18 | 18.23 | 17.57 | 190.69M |
| December 16, 2025 | 18 | 17.5 | 17.5 | 18.35 | 17.43 | 212.92M |
| December 15, 2025 | 17.1 | 17.93 | 17.93 | 18.32 | 17.1 | 254.52M |
| December 12, 2025 | 17.85 | 17.58 | 17.58 | 17.93 | 17.39 | 260.42M |
| December 11, 2025 | 17.83 | 17.46 | 17.46 | 18.15 | 17.38 | 207.75M |
| December 10, 2025 | 17.55 | 17.63 | 17.63 | 17.79 | 17.39 | 157.6M |
| December 09, 2025 | 18.39 | 17.55 | 17.55 | 18.39 | 17.41 | 269.31M |
| December 08, 2025 | 18.43 | 18.69 | 18.69 | 18.78 | 17.95 | 251.21M |
| December 05, 2025 | 17.88 | 18.42 | 18.42 | 18.55 | 17.87 | 242.49M |
| December 04, 2025 | 18.4 | 17.9 | 17.9 | 18.66 | 17.79 | 290.21M |
| December 03, 2025 | 17.15 | 17.62 | 17.62 | 17.79 | 17.05 | 249.16M |
| December 02, 2025 | 17.19 | 17.19 | 17.19 | 17.36 | 16.98 | 169.32M |
| December 01, 2025 | 16.96 | 17.29 | 17.29 | 17.67 | 16.9 | 377.38M |
| November 28, 2025 | 15.95 | 16.23 | 16.23 | 16.33 | 15.79 | 148.07M |
| November 27, 2025 | 16.09 | 15.95 | 15.95 | 16.55 | 15.93 | 165.43M |
| November 26, 2025 | 16.08 | 15.98 | 15.98 | 16.23 | 15.86 | 153.22M |
| November 25, 2025 | 15.7 | 15.97 | 15.97 | 16.13 | 15.65 | 195.53M |
| November 24, 2025 | 15.31 | 15.35 | 15.35 | 15.54 | 15.07 | 162.74M |
| November 21, 2025 | 15.4 | 15.18 | 15.18 | 15.58 | 15.09 | 162.18M |
| November 20, 2025 | 15.96 | 15.79 | 15.79 | 16.12 | 15.75 | 111.35M |