19.37
-0.08(-0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 19.46 | 19.37 | 19.37 | 19.64 | 19.37 | 1.78M |
| February 12, 2026 | 20.07 | 19.45 | 19.45 | 20.07 | 19.43 | 2.66M |
| February 11, 2026 | 19.64 | 19.72 | 19.72 | 19.96 | 19.4 | 3.56M |
| February 10, 2026 | 19.4 | 19.5 | 19.5 | 19.63 | 19.35 | 1.93M |
| February 09, 2026 | 19.23 | 19.48 | 19.48 | 19.55 | 19.23 | 2.38M |
| February 06, 2026 | 19.2 | 19.17 | 19.17 | 19.3 | 19.06 | 2.31M |
| February 05, 2026 | 19.04 | 19.25 | 19.25 | 19.34 | 18.92 | 3.1M |
| February 04, 2026 | 18.86 | 18.99 | 18.99 | 18.99 | 18.78 | 1.92M |
| February 03, 2026 | 18.77 | 18.86 | 18.86 | 18.87 | 18.7 | 1.6M |
| February 02, 2026 | 19.15 | 18.77 | 18.77 | 19.15 | 18.72 | 2.78M |
| January 30, 2026 | 18.99 | 19.05 | 19.05 | 19.1 | 18.81 | 2.65M |
| January 29, 2026 | 18.77 | 18.89 | 18.89 | 19.03 | 18.7 | 2.69M |
| January 28, 2026 | 19.08 | 18.86 | 18.86 | 19.24 | 18.7 | 4.28M |
| January 27, 2026 | 19.97 | 19.15 | 19.15 | 20 | 19.1 | 7.05M |
| January 26, 2026 | 20.21 | 19.95 | 19.95 | 20.29 | 19.8 | 4.96M |
| January 23, 2026 | 20.39 | 20.35 | 20.35 | 20.45 | 20.24 | 3.82M |
| January 22, 2026 | 20 | 20.38 | 20.38 | 20.45 | 19.98 | 4.54M |
| January 21, 2026 | 20.03 | 20.06 | 20.06 | 20.07 | 19.95 | 2.4M |
| January 20, 2026 | 19.83 | 20.02 | 20.02 | 20.09 | 19.83 | 2.5M |
| January 19, 2026 | 19.84 | 19.9 | 19.9 | 19.97 | 19.75 | 2.52M |
| January 16, 2026 | 20.18 | 19.92 | 19.92 | 20.21 | 19.92 | 3.72M |
| January 15, 2026 | 20.28 | 20.12 | 20.12 | 20.29 | 20.07 | 3.42M |
| January 14, 2026 | 20.13 | 20.27 | 20.27 | 20.3 | 20.1 | 5.75M |
| January 13, 2026 | 20.33 | 20.19 | 20.19 | 20.46 | 20.16 | 6.47M |
| January 12, 2026 | 20.44 | 20.46 | 20.46 | 20.52 | 20.05 | 8.45M |
| January 09, 2026 | 20.56 | 20.45 | 20.45 | 20.77 | 20.4 | 13.37M |
| January 08, 2026 | 20.76 | 21.15 | 21.15 | 21.88 | 20.5 | 19.55M |
| January 07, 2026 | 23.8 | 24.01 | 24.01 | 24.16 | 23.74 | 2.9M |
| January 06, 2026 | 23.5 | 23.92 | 23.92 | 24.3 | 23.45 | 3.44M |
| January 05, 2026 | 23.2 | 23.45 | 23.45 | 23.55 | 23.14 | 1.9M |
| December 31, 2025 | 23.26 | 23.28 | 23.28 | 23.28 | 22.82 | 2.01M |
| December 30, 2025 | 23.26 | 23.26 | 23.26 | 23.47 | 23.25 | 1.32M |
| December 29, 2025 | 23.71 | 23.37 | 23.37 | 23.82 | 23.31 | 2M |
| December 26, 2025 | 23.61 | 23.73 | 23.73 | 23.88 | 23.43 | 2.31M |
| December 25, 2025 | 23.78 | 23.61 | 23.61 | 23.87 | 23.59 | 2.31M |
| December 24, 2025 | 23.83 | 23.8 | 23.8 | 24.14 | 23.75 | 1.77M |
| December 23, 2025 | 24.29 | 23.95 | 23.95 | 24.92 | 23.89 | 2.75M |
| December 22, 2025 | 23.5 | 23.96 | 23.96 | 24.67 | 23.5 | 4.28M |
| December 19, 2025 | 23.28 | 23.49 | 23.49 | 23.58 | 23.08 | 2.09M |
| December 18, 2025 | 22.82 | 23.28 | 23.28 | 23.48 | 22.81 | 2.18M |
| December 17, 2025 | 22.66 | 22.92 | 22.92 | 22.95 | 22.43 | 1.68M |
| December 16, 2025 | 23.15 | 22.88 | 22.88 | 23.29 | 22.65 | 1.55M |
| December 15, 2025 | 22.82 | 23.14 | 23.14 | 23.49 | 22.75 | 2.48M |
| December 12, 2025 | 22.77 | 22.85 | 22.85 | 22.96 | 22.67 | 985,028 |
| December 11, 2025 | 22.98 | 22.83 | 22.83 | 23.04 | 22.67 | 1.07M |
| December 10, 2025 | 23.1 | 23 | 23 | 23.16 | 22.8 | 1M |
| December 09, 2025 | 23.17 | 23.15 | 23.15 | 23.39 | 23.14 | 914,827 |
| December 08, 2025 | 23.08 | 23.26 | 23.26 | 23.33 | 23 | 1.35M |
| December 05, 2025 | 22.99 | 23.17 | 23.17 | 23.18 | 22.65 | 1.04M |
| December 04, 2025 | 22.85 | 22.89 | 22.89 | 23.13 | 22.58 | 1.05M |
| December 03, 2025 | 22.99 | 22.85 | 22.85 | 23.19 | 22.64 | 1.11M |
| December 02, 2025 | 23.06 | 22.97 | 22.97 | 23.1 | 22.86 | 833,091 |
| December 01, 2025 | 23.03 | 23.05 | 23.05 | 23.13 | 22.91 | 1.13M |
| November 28, 2025 | 22.83 | 23 | 23 | 23.15 | 22.78 | 927,251 |
| November 27, 2025 | 22.81 | 22.86 | 22.86 | 23.06 | 22.68 | 963,827 |
| November 26, 2025 | 22.72 | 22.7 | 22.7 | 23.12 | 22.63 | 1.29M |
| November 25, 2025 | 22.7 | 22.73 | 22.73 | 23.05 | 22.65 | 1.5M |
| November 24, 2025 | 22.48 | 22.63 | 22.63 | 22.76 | 22.29 | 1.59M |
| November 21, 2025 | 23.4 | 22.42 | 22.42 | 23.57 | 22.34 | 3.52M |
| November 20, 2025 | 23.98 | 23.52 | 23.52 | 23.99 | 23.5 | 1.8M |