19.24
+0.22(+1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 19.02 | 19.24 | 19.24 | 19.26 | 18.97 | 1.89M |
| February 12, 2026 | 19.24 | 19.02 | 19.02 | 19.24 | 19.01 | 1.18M |
| February 11, 2026 | 19.28 | 19.2 | 19.2 | 19.44 | 19.15 | 1.34M |
| February 10, 2026 | 19.05 | 19.23 | 19.23 | 19.24 | 18.97 | 1.54M |
| February 09, 2026 | 19.07 | 19.05 | 19.05 | 19.15 | 18.97 | 1.25M |
| February 06, 2026 | 18.87 | 19.03 | 19.03 | 19.08 | 18.86 | 1.3M |
| February 05, 2026 | 19.1 | 18.98 | 18.98 | 19.15 | 18.86 | 1.89M |
| February 04, 2026 | 19.08 | 19.1 | 19.1 | 19.15 | 18.96 | 1.4M |
| February 03, 2026 | 19.05 | 19.08 | 19.08 | 19.27 | 18.95 | 1.68M |
| February 02, 2026 | 19.51 | 19.03 | 19.03 | 19.58 | 19 | 2.57M |
| January 30, 2026 | 19.02 | 19.41 | 19.41 | 19.41 | 18.88 | 4.02M |
| January 29, 2026 | 19.1 | 19.05 | 19.05 | 19.12 | 18.86 | 1.49M |
| January 28, 2026 | 19.03 | 19.1 | 19.1 | 19.13 | 18.95 | 1.81M |
| January 27, 2026 | 19 | 19.05 | 19.05 | 19.1 | 18.81 | 1.89M |
| January 26, 2026 | 19.25 | 19.05 | 19.05 | 19.26 | 18.91 | 2.15M |
| January 23, 2026 | 18.87 | 19.13 | 19.13 | 19.15 | 18.87 | 2.47M |
| January 22, 2026 | 18.99 | 18.93 | 18.93 | 19 | 18.86 | 1.42M |
| January 21, 2026 | 18.9 | 18.98 | 18.98 | 19.06 | 18.79 | 1.84M |
| January 20, 2026 | 18.7 | 18.93 | 18.93 | 19 | 18.65 | 2.63M |
| January 19, 2026 | 18.66 | 18.71 | 18.71 | 18.83 | 18.65 | 1.43M |
| January 16, 2026 | 18.87 | 18.72 | 18.72 | 18.9 | 18.65 | 1.44M |
| January 15, 2026 | 18.6 | 18.78 | 18.78 | 18.84 | 18.5 | 1.72M |
| January 14, 2026 | 18.63 | 18.6 | 18.6 | 18.81 | 18.46 | 2.74M |
| January 13, 2026 | 18.87 | 18.68 | 18.68 | 18.87 | 18.6 | 2.44M |
| January 12, 2026 | 19.08 | 18.9 | 18.9 | 19.1 | 18.76 | 3.19M |
| January 09, 2026 | 18.84 | 18.89 | 18.89 | 19.05 | 18.7 | 2.4M |
| January 08, 2026 | 18.75 | 18.85 | 18.85 | 18.93 | 18.71 | 2.21M |
| January 07, 2026 | 19.23 | 18.8 | 18.8 | 19.23 | 18.73 | 4.52M |
| January 06, 2026 | 19.16 | 19.22 | 19.22 | 19.32 | 19 | 3.98M |
| January 05, 2026 | 19.1 | 19.19 | 19.19 | 19.26 | 19.04 | 2.34M |
| December 31, 2025 | 19.48 | 19.18 | 19.18 | 19.64 | 19.13 | 2.86M |
| December 30, 2025 | 19.56 | 19.45 | 19.45 | 19.6 | 19.15 | 4.84M |
| December 29, 2025 | 20.03 | 19.71 | 19.71 | 20.11 | 19.66 | 4.09M |
| December 26, 2025 | 20.37 | 20.11 | 20.11 | 20.54 | 20 | 5.66M |
| December 25, 2025 | 19.84 | 20.55 | 20.55 | 20.99 | 19.52 | 8.93M |
| December 24, 2025 | 19.82 | 19.93 | 19.93 | 20.5 | 19.79 | 5.64M |
| December 23, 2025 | 20.69 | 19.81 | 19.81 | 20.7 | 19.77 | 9.05M |
| December 22, 2025 | 20.42 | 20.72 | 20.72 | 20.8 | 20.03 | 11.5M |
| December 19, 2025 | 19.75 | 20.24 | 20.24 | 20.43 | 19.6 | 9.8M |
| December 18, 2025 | 19.5 | 19.75 | 19.75 | 20.05 | 19.44 | 6.34M |
| December 17, 2025 | 19.57 | 19.67 | 19.67 | 20.08 | 19.25 | 8.45M |
| December 16, 2025 | 19.21 | 19.66 | 19.66 | 20.49 | 18.87 | 10.73M |
| December 15, 2025 | 19.33 | 19.04 | 19.04 | 19.33 | 18.8 | 3.29M |
| December 12, 2025 | 19.54 | 19.33 | 19.33 | 19.79 | 19.2 | 7.65M |
| December 11, 2025 | 19.11 | 19.47 | 19.47 | 19.61 | 19.02 | 7.5M |
| December 10, 2025 | 19.24 | 19.11 | 19.11 | 19.55 | 19.05 | 2.91M |
| December 09, 2025 | 19.16 | 19.29 | 19.29 | 19.32 | 19.02 | 3.05M |
| December 08, 2025 | 18.8 | 19.13 | 19.13 | 19.36 | 18.6 | 4.99M |
| December 05, 2025 | 18.65 | 18.71 | 18.71 | 18.8 | 18.42 | 1.64M |
| December 04, 2025 | 19.16 | 18.8 | 18.8 | 19.2 | 18.76 | 1.67M |
| December 03, 2025 | 19.06 | 19.1 | 19.1 | 19.1 | 18.83 | 1.58M |
| December 02, 2025 | 19.42 | 19.03 | 19.03 | 19.44 | 18.92 | 3.15M |
| December 01, 2025 | 19.12 | 19.44 | 19.44 | 19.45 | 19.01 | 4.11M |
| November 28, 2025 | 19.03 | 19.1 | 19.1 | 19.22 | 18.93 | 1.78M |
| November 27, 2025 | 18.8 | 19.03 | 19.03 | 19.12 | 18.76 | 1.24M |
| November 26, 2025 | 19.17 | 18.92 | 18.92 | 19.38 | 18.84 | 2.11M |
| November 25, 2025 | 19 | 19.21 | 19.21 | 19.28 | 18.98 | 3.48M |
| November 24, 2025 | 18.86 | 18.93 | 18.93 | 18.97 | 18.68 | 2.04M |
| November 21, 2025 | 18.95 | 18.85 | 18.85 | 19.13 | 18.5 | 2.3M |
| November 20, 2025 | 19.1 | 18.94 | 18.94 | 19.23 | 18.92 | 1.72M |