20.78
-0.12(-0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 20.89 | 20.78 | 20.78 | 21.1 | 20.76 | 794,434 |
| February 12, 2026 | 21.11 | 20.9 | 20.9 | 21.11 | 20.88 | 749,208 |
| February 11, 2026 | 21 | 21.06 | 21.06 | 21.16 | 20.87 | 846,509 |
| February 10, 2026 | 21.18 | 21 | 21 | 21.26 | 21 | 953,538 |
| February 09, 2026 | 21.02 | 21.14 | 21.14 | 21.2 | 20.95 | 1.18M |
| February 06, 2026 | 20.9 | 20.89 | 20.89 | 21.19 | 20.8 | 872,653 |
| February 05, 2026 | 21.07 | 20.99 | 20.99 | 21.2 | 20.93 | 1.14M |
| February 04, 2026 | 20.9 | 21.07 | 21.07 | 21.16 | 20.83 | 1.48M |
| February 03, 2026 | 20.69 | 21 | 21 | 21.05 | 20.66 | 1.44M |
| February 02, 2026 | 20.75 | 20.54 | 20.54 | 21.14 | 20.54 | 1.54M |
| January 30, 2026 | 21.73 | 20.96 | 20.96 | 21.73 | 20.67 | 3.56M |
| January 29, 2026 | 21.84 | 21.8 | 21.8 | 22.48 | 21.55 | 2.2M |
| January 28, 2026 | 22.1 | 22.06 | 22.06 | 22.25 | 21.68 | 2.66M |
| January 27, 2026 | 22.8 | 22.21 | 22.21 | 22.8 | 21.5 | 3.77M |
| January 26, 2026 | 22.4 | 22.57 | 22.57 | 22.93 | 22.08 | 4.65M |
| January 23, 2026 | 21.55 | 22 | 22 | 22 | 21.55 | 2.05M |
| January 22, 2026 | 21.61 | 21.67 | 21.67 | 21.79 | 21.42 | 1.62M |
| January 21, 2026 | 21.35 | 21.52 | 21.52 | 21.62 | 21.21 | 1.4M |
| January 20, 2026 | 21.74 | 21.39 | 21.39 | 21.8 | 21.26 | 1.87M |
| January 19, 2026 | 21.8 | 21.74 | 21.74 | 21.98 | 21.56 | 1.82M |
| January 16, 2026 | 22.36 | 21.85 | 21.85 | 22.44 | 21.56 | 3.18M |
| January 15, 2026 | 23.12 | 22.3 | 22.3 | 23.24 | 22.14 | 3.59M |
| January 14, 2026 | 22.21 | 22.89 | 22.89 | 23.95 | 22.01 | 6.98M |
| January 13, 2026 | 21.8 | 22.3 | 22.3 | 22.88 | 21.67 | 5.74M |
| January 12, 2026 | 21.55 | 21.85 | 21.85 | 21.88 | 21.3 | 3.33M |
| January 09, 2026 | 21.05 | 21.41 | 21.41 | 21.45 | 21.01 | 2.44M |
| January 08, 2026 | 20.66 | 21.05 | 21.05 | 21.39 | 20.52 | 2.97M |
| January 07, 2026 | 20.59 | 20.62 | 20.62 | 21 | 20.42 | 2.9M |
| January 06, 2026 | 20.38 | 20.58 | 20.58 | 20.75 | 20.33 | 1.82M |
| January 05, 2026 | 20.12 | 20.49 | 20.49 | 20.59 | 20.06 | 2.48M |
| December 31, 2025 | 20.1 | 20.02 | 20.02 | 20.2 | 19.89 | 1.41M |
| December 30, 2025 | 20.5 | 20.09 | 20.09 | 20.5 | 20.05 | 1.57M |
| December 29, 2025 | 19.9 | 20.32 | 20.32 | 20.87 | 19.73 | 4.27M |
| December 26, 2025 | 19.95 | 19.9 | 19.9 | 20.17 | 19.88 | 1.46M |
| December 25, 2025 | 19.81 | 19.95 | 19.95 | 20 | 19.7 | 1.2M |
| December 24, 2025 | 19.59 | 19.75 | 19.75 | 19.8 | 19.58 | 1.11M |
| December 23, 2025 | 19.82 | 19.65 | 19.65 | 19.92 | 19.63 | 1.65M |
| December 22, 2025 | 20.22 | 19.88 | 19.88 | 20.22 | 19.8 | 2.34M |
| December 19, 2025 | 20.07 | 20.15 | 20.15 | 20.29 | 20 | 1.76M |
| December 18, 2025 | 19.83 | 20.02 | 20.02 | 20.2 | 19.83 | 1.26M |
| December 17, 2025 | 19.96 | 19.95 | 19.95 | 20.03 | 19.59 | 1.58M |
| December 16, 2025 | 20.08 | 19.97 | 19.97 | 20.15 | 19.83 | 1.18M |
| December 15, 2025 | 20.23 | 20.08 | 20.08 | 20.39 | 19.8 | 2.46M |
| December 12, 2025 | 20.6 | 20.29 | 20.29 | 20.6 | 20 | 4.25M |
| December 11, 2025 | 21.27 | 20.6 | 20.6 | 21.27 | 20.33 | 3.71M |
| December 10, 2025 | 21.62 | 21.11 | 21.11 | 21.63 | 21.01 | 2.53M |
| December 09, 2025 | 21.77 | 21.61 | 21.61 | 21.89 | 21.53 | 1.7M |
| December 08, 2025 | 21.96 | 21.83 | 21.83 | 22.08 | 21.73 | 1.22M |
| December 05, 2025 | 21.82 | 21.86 | 21.86 | 21.86 | 21.4 | 1.14M |
| December 04, 2025 | 21.84 | 21.72 | 21.72 | 21.84 | 21.48 | 1.15M |
| December 03, 2025 | 22.18 | 21.77 | 21.77 | 22.3 | 21.64 | 1.95M |
| December 02, 2025 | 22.65 | 22.22 | 22.22 | 22.65 | 22.15 | 1.2M |
| December 01, 2025 | 22.77 | 22.53 | 22.53 | 22.87 | 22.5 | 1.67M |
| November 28, 2025 | 22.65 | 22.79 | 22.79 | 22.79 | 22.5 | 945,378 |
| November 27, 2025 | 22.63 | 22.67 | 22.67 | 22.95 | 22.57 | 639,614 |
| November 26, 2025 | 22.44 | 22.73 | 22.73 | 23.21 | 22.44 | 1.37M |
| November 25, 2025 | 22.55 | 22.67 | 22.67 | 22.97 | 22.54 | 1.45M |
| November 24, 2025 | 22 | 22.62 | 22.62 | 22.99 | 22 | 2.41M |
| November 21, 2025 | 23.01 | 22.16 | 22.16 | 23.39 | 22.04 | 2.95M |
| November 20, 2025 | 23.42 | 23.16 | 23.16 | 23.54 | 23.03 | 939,576 |