20.05
-0.39(-1.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 20.21 | 20.05 | 20.05 | 20.75 | 19.96 | 7.33M |
| February 12, 2026 | 19.97 | 20.44 | 20.44 | 21.09 | 19.97 | 13.17M |
| February 11, 2026 | 19.58 | 20.19 | 20.19 | 20.5 | 19.12 | 13.08M |
| February 10, 2026 | 19.9 | 19.42 | 19.42 | 20.42 | 19.25 | 8.33M |
| February 09, 2026 | 19.78 | 19.9 | 19.9 | 20.47 | 19.7 | 10.18M |
| February 06, 2026 | 19.44 | 19.65 | 19.65 | 20.17 | 19.3 | 7.79M |
| February 05, 2026 | 19.12 | 19.54 | 19.54 | 19.89 | 19.12 | 7.65M |
| February 04, 2026 | 20 | 19.35 | 19.35 | 20.26 | 19.2 | 9.04M |
| February 03, 2026 | 19.82 | 20.1 | 20.1 | 20.33 | 19.73 | 8.98M |
| February 02, 2026 | 20.55 | 19.62 | 19.62 | 20.72 | 19.55 | 13.97M |
| January 30, 2026 | 19.8 | 20.72 | 20.72 | 20.8 | 19.24 | 22.2M |
| January 29, 2026 | 18.02 | 19.92 | 19.92 | 20.85 | 17.3 | 37.75M |
| January 28, 2026 | 19.4 | 19.04 | 19.04 | 19.4 | 18.92 | 8.66M |
| January 27, 2026 | 19.4 | 19.4 | 19.4 | 19.6 | 18.6 | 12.64M |
| January 26, 2026 | 19.69 | 19.5 | 19.5 | 19.81 | 19.1 | 18.11M |
| January 23, 2026 | 18.66 | 19.91 | 19.91 | 20.16 | 18.59 | 25.84M |
| January 22, 2026 | 18.49 | 18.83 | 18.83 | 18.97 | 18.3 | 10.14M |
| January 21, 2026 | 18.59 | 18.49 | 18.49 | 18.66 | 18.3 | 9.27M |
| January 20, 2026 | 18.72 | 18.63 | 18.63 | 19.39 | 18.4 | 15.01M |
| January 19, 2026 | 18.26 | 18.78 | 18.78 | 18.83 | 18.12 | 12.53M |
| January 16, 2026 | 18.39 | 18.16 | 18.16 | 18.39 | 17.92 | 8.73M |
| January 15, 2026 | 18.1 | 18.14 | 18.14 | 18.5 | 17.93 | 9.94M |
| January 14, 2026 | 17.72 | 18.07 | 18.07 | 18.47 | 17.72 | 12.08M |
| January 13, 2026 | 18.28 | 17.84 | 17.84 | 18.45 | 17.76 | 9.39M |
| January 12, 2026 | 18.5 | 18.28 | 18.28 | 18.5 | 17.94 | 10.79M |
| January 09, 2026 | 17.75 | 18.4 | 18.4 | 18.56 | 17.75 | 10.9M |
| January 08, 2026 | 17.77 | 17.84 | 17.84 | 18.26 | 17.66 | 8.29M |
| January 07, 2026 | 17.78 | 17.76 | 17.76 | 17.95 | 17.6 | 7.17M |
| January 06, 2026 | 17.3 | 17.8 | 17.8 | 17.87 | 17.3 | 10.05M |
| January 05, 2026 | 16.93 | 17.28 | 17.28 | 17.28 | 16.79 | 6.3M |
| December 31, 2025 | 17.17 | 16.92 | 16.92 | 17.17 | 16.86 | 3.98M |
| December 30, 2025 | 17.1 | 17.01 | 17.01 | 17.26 | 17.01 | 4.67M |
| December 29, 2025 | 17.3 | 17.15 | 17.15 | 17.37 | 17.1 | 4.79M |
| December 26, 2025 | 17.35 | 17.35 | 17.35 | 17.58 | 17.26 | 6.64M |
| December 25, 2025 | 17.53 | 17.35 | 17.35 | 17.54 | 17.14 | 4.17M |
| December 24, 2025 | 17.23 | 17.33 | 17.33 | 17.43 | 17.15 | 4.55M |
| December 23, 2025 | 17.07 | 17.23 | 17.23 | 17.58 | 16.96 | 7.51M |
| December 22, 2025 | 16.89 | 17.07 | 17.07 | 17.29 | 16.8 | 5.15M |
| December 19, 2025 | 16.8 | 16.98 | 16.98 | 17.29 | 16.74 | 5.73M |
| December 18, 2025 | 16.63 | 16.72 | 16.72 | 17.03 | 16.5 | 3.94M |
| December 17, 2025 | 16.49 | 16.72 | 16.72 | 16.85 | 16.21 | 5.93M |
| December 16, 2025 | 17.19 | 16.55 | 16.55 | 17.2 | 16.43 | 6.43M |
| December 15, 2025 | 17.08 | 17.06 | 17.06 | 17.57 | 16.9 | 6.61M |
| December 12, 2025 | 17.11 | 17.17 | 17.17 | 17.39 | 16.85 | 5.15M |
| December 11, 2025 | 17.33 | 16.98 | 16.98 | 17.44 | 16.98 | 4.23M |
| December 10, 2025 | 17.42 | 17.28 | 17.28 | 17.56 | 17.2 | 4.38M |
| December 09, 2025 | 17.25 | 17.57 | 17.57 | 17.84 | 17.2 | 7.58M |
| December 08, 2025 | 17.03 | 17.37 | 17.37 | 17.41 | 16.98 | 5.6M |
| December 05, 2025 | 16.65 | 17.07 | 17.07 | 17.08 | 16.41 | 5M |
| December 04, 2025 | 17.04 | 16.6 | 16.6 | 17.04 | 16.55 | 4.69M |
| December 03, 2025 | 17.27 | 16.9 | 16.9 | 17.27 | 16.72 | 4.49M |
| December 02, 2025 | 17.49 | 17.22 | 17.22 | 17.57 | 17.14 | 3.52M |
| December 01, 2025 | 17.31 | 17.55 | 17.55 | 17.57 | 17.21 | 5.96M |
| November 28, 2025 | 17.2 | 17.32 | 17.32 | 17.4 | 17.12 | 5.51M |
| November 27, 2025 | 17 | 17.19 | 17.19 | 17.49 | 16.9 | 5.03M |
| November 26, 2025 | 17.22 | 16.99 | 16.99 | 17.4 | 16.97 | 4.65M |
| November 25, 2025 | 17.01 | 17.21 | 17.21 | 17.44 | 16.93 | 4.7M |
| November 24, 2025 | 16.89 | 16.91 | 16.91 | 17 | 16.5 | 5.62M |
| November 21, 2025 | 17.6 | 16.69 | 16.69 | 17.89 | 16.67 | 10.21M |
| November 20, 2025 | 18.25 | 17.84 | 17.84 | 18.56 | 17.84 | 6.76M |