21.64
+0.12(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 21.53 | 21.64 | 21.64 | 21.95 | 21.51 | 1.84M |
| February 12, 2026 | 21.8 | 21.52 | 21.52 | 21.8 | 21.5 | 1.86M |
| February 11, 2026 | 21.73 | 21.73 | 21.73 | 21.82 | 21.64 | 1.14M |
| February 10, 2026 | 21.8 | 21.73 | 21.73 | 21.9 | 21.71 | 1.37M |
| February 09, 2026 | 21.86 | 21.86 | 21.86 | 21.92 | 21.8 | 1.9M |
| February 06, 2026 | 21.6 | 21.81 | 21.81 | 22 | 21.48 | 2.4M |
| February 05, 2026 | 21.6 | 21.6 | 21.6 | 21.76 | 21.56 | 1.22M |
| February 04, 2026 | 21.64 | 21.77 | 21.77 | 21.78 | 21.5 | 1.86M |
| February 03, 2026 | 21.49 | 21.62 | 21.62 | 21.65 | 21.33 | 1.82M |
| February 02, 2026 | 21.44 | 21.31 | 21.31 | 21.65 | 21.25 | 1.73M |
| January 30, 2026 | 21.72 | 21.5 | 21.5 | 21.72 | 21.24 | 2.48M |
| January 29, 2026 | 21.8 | 21.68 | 21.68 | 21.95 | 21.51 | 3.09M |
| January 28, 2026 | 21.88 | 21.61 | 21.61 | 22 | 21.55 | 2.95M |
| January 27, 2026 | 22.67 | 21.87 | 21.87 | 22.67 | 21.54 | 5.48M |
| January 26, 2026 | 23.51 | 22.7 | 22.7 | 23.59 | 22.5 | 6.25M |
| January 23, 2026 | 23.5 | 23.51 | 23.51 | 23.66 | 22.85 | 7.63M |
| January 22, 2026 | 23.98 | 23.7 | 23.7 | 24.22 | 23.65 | 4.62M |
| January 21, 2026 | 23.48 | 23.9 | 23.9 | 23.94 | 23.41 | 5.11M |
| January 20, 2026 | 23.67 | 23.79 | 23.79 | 24.5 | 23.61 | 7.46M |
| January 19, 2026 | 23.32 | 23.67 | 23.67 | 23.79 | 23.26 | 4.28M |
| January 16, 2026 | 23.95 | 23.44 | 23.44 | 23.95 | 23.28 | 5.73M |
| January 15, 2026 | 23.02 | 23.65 | 23.65 | 24 | 22.9 | 10.7M |
| January 14, 2026 | 22.87 | 23.14 | 23.14 | 23.52 | 22.81 | 6.61M |
| January 13, 2026 | 23.39 | 22.87 | 22.87 | 23.47 | 22.8 | 5.5M |
| January 12, 2026 | 23.02 | 23.38 | 23.38 | 23.39 | 22.82 | 6.64M |
| January 09, 2026 | 22.97 | 23.15 | 23.15 | 23.18 | 22.9 | 4.16M |
| January 08, 2026 | 22.9 | 23.08 | 23.08 | 23.15 | 22.7 | 3.6M |
| January 07, 2026 | 23.07 | 22.97 | 22.97 | 23.24 | 22.82 | 4.37M |
| January 06, 2026 | 22.88 | 23.07 | 23.07 | 23.26 | 22.8 | 4.79M |
| January 05, 2026 | 22.44 | 22.78 | 22.78 | 22.79 | 22.43 | 3.38M |
| December 31, 2025 | 23.1 | 22.48 | 22.48 | 23.15 | 22.46 | 3.97M |
| December 30, 2025 | 22.75 | 22.91 | 22.91 | 23.08 | 22.58 | 4.18M |
| December 29, 2025 | 23.73 | 23.11 | 23.11 | 23.8 | 23.01 | 7.27M |
| December 26, 2025 | 23.03 | 23.7 | 23.7 | 23.87 | 23.03 | 11.16M |
| December 25, 2025 | 22.75 | 22.93 | 22.93 | 22.95 | 22.5 | 3.84M |
| December 24, 2025 | 22.58 | 22.81 | 22.81 | 22.99 | 22.58 | 3.89M |
| December 23, 2025 | 22.52 | 22.7 | 22.7 | 22.92 | 22.1 | 5.7M |
| December 22, 2025 | 22.48 | 22.51 | 22.51 | 22.57 | 22.31 | 2.36M |
| December 19, 2025 | 22.06 | 22.35 | 22.35 | 22.45 | 22.05 | 3.23M |
| December 18, 2025 | 22.29 | 22.07 | 22.07 | 22.63 | 22.05 | 3.76M |
| December 17, 2025 | 22.2 | 22.55 | 22.55 | 22.68 | 21.89 | 5.14M |
| December 16, 2025 | 22.28 | 22.41 | 22.41 | 22.83 | 21.74 | 5.97M |
| December 15, 2025 | 22.3 | 22.16 | 22.16 | 22.49 | 22.1 | 2.13M |
| December 12, 2025 | 22.21 | 22.38 | 22.38 | 22.42 | 22.17 | 2.31M |
| December 11, 2025 | 22.75 | 22.22 | 22.22 | 22.86 | 22.2 | 3.12M |
| December 10, 2025 | 22.51 | 22.67 | 22.67 | 22.71 | 22.29 | 2.84M |
| December 09, 2025 | 22.8 | 22.61 | 22.61 | 22.94 | 22.51 | 2.66M |
| December 08, 2025 | 22.56 | 22.9 | 22.9 | 23 | 22.47 | 3.57M |
| December 05, 2025 | 22.41 | 22.55 | 22.55 | 22.58 | 22.02 | 2.97M |
| December 04, 2025 | 22.5 | 22.4 | 22.4 | 22.62 | 22.19 | 2.6M |
| December 03, 2025 | 22.92 | 22.5 | 22.5 | 23.1 | 22.39 | 3.71M |
| December 02, 2025 | 23.56 | 22.93 | 22.93 | 23.56 | 22.89 | 3.72M |
| December 01, 2025 | 23.15 | 23.5 | 23.5 | 23.61 | 23.11 | 3.86M |
| November 28, 2025 | 23.08 | 23.3 | 23.3 | 23.32 | 22.93 | 3.46M |
| November 27, 2025 | 23.12 | 23.16 | 23.16 | 23.58 | 23.02 | 4.16M |
| November 26, 2025 | 23.12 | 23.12 | 23.12 | 23.39 | 22.92 | 4.4M |
| November 25, 2025 | 22.75 | 23.12 | 23.12 | 23.31 | 22.75 | 4.36M |
| November 24, 2025 | 22.48 | 22.7 | 22.7 | 22.82 | 22.12 | 4.71M |
| November 21, 2025 | 23.65 | 22.3 | 22.3 | 23.65 | 22.26 | 7.71M |
| November 20, 2025 | 24.19 | 24 | 24 | 24.49 | 23.8 | 5.25M |