19.30
-0.57(-2.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 19.61 | 19.3 | 19.3 | 19.9 | 19.22 | 6.07M |
| February 12, 2026 | 20.19 | 19.87 | 19.87 | 20.4 | 19.75 | 7.47M |
| February 11, 2026 | 20.42 | 20.29 | 20.29 | 20.85 | 20.15 | 6.22M |
| February 10, 2026 | 21.2 | 20.62 | 20.62 | 21.5 | 20.41 | 10.11M |
| February 09, 2026 | 20.31 | 21.85 | 21.85 | 22.77 | 20.31 | 19.6M |
| February 06, 2026 | 19.41 | 19.96 | 19.96 | 20.37 | 19.12 | 8.44M |
| February 05, 2026 | 21.3 | 19.87 | 19.87 | 21.4 | 19.68 | 11.17M |
| February 04, 2026 | 21.04 | 21.89 | 21.89 | 22.58 | 20.5 | 17.32M |
| February 03, 2026 | 19.12 | 20.71 | 20.71 | 20.85 | 19.07 | 11.82M |
| February 02, 2026 | 19.69 | 18.83 | 18.83 | 19.75 | 18.82 | 5.99M |
| January 30, 2026 | 19.91 | 19.68 | 19.68 | 20.42 | 18.82 | 12.08M |
| January 29, 2026 | 20.6 | 19.85 | 19.85 | 21.98 | 19.75 | 14.6M |
| January 28, 2026 | 21.8 | 20.9 | 20.9 | 21.84 | 20.19 | 14.45M |
| January 27, 2026 | 21.39 | 22.07 | 22.07 | 22.4 | 20.35 | 17.83M |
| January 26, 2026 | 23.45 | 21.37 | 21.37 | 23.93 | 20.91 | 27.07M |
| January 23, 2026 | 20.7 | 22.55 | 22.55 | 22.79 | 20.36 | 20.39M |
| January 22, 2026 | 19.96 | 20.39 | 20.39 | 20.97 | 19.96 | 11.8M |
| January 21, 2026 | 19.2 | 20.4 | 20.4 | 21.73 | 19.2 | 19.82M |
| January 20, 2026 | 19.92 | 19.23 | 19.23 | 20.08 | 18.9 | 12.21M |
| January 19, 2026 | 19.81 | 19.87 | 19.87 | 20.84 | 19.22 | 16.24M |
| January 16, 2026 | 19.12 | 19.18 | 19.18 | 20.04 | 18.42 | 10.93M |
| January 15, 2026 | 18.65 | 18.75 | 18.75 | 19.24 | 18.45 | 10.85M |
| January 14, 2026 | 17.08 | 18.99 | 18.99 | 19.9 | 17.01 | 25.05M |
| January 13, 2026 | 16.25 | 17.3 | 17.3 | 17.68 | 15.91 | 19.94M |
| January 12, 2026 | 15.72 | 16.26 | 16.26 | 16.43 | 15.6 | 9M |
| January 09, 2026 | 15.99 | 15.7 | 15.7 | 16.09 | 15.65 | 7.21M |
| January 08, 2026 | 15.65 | 15.99 | 15.99 | 16.27 | 15.48 | 11.71M |
| January 07, 2026 | 15.9 | 15.72 | 15.72 | 16.33 | 15.3 | 12.97M |
| January 06, 2026 | 14.49 | 15.94 | 15.94 | 16.08 | 14.41 | 16.75M |
| January 05, 2026 | 14.28 | 14.5 | 14.5 | 14.6 | 14.12 | 5.42M |
| December 31, 2025 | 14.2 | 14.29 | 14.29 | 14.34 | 13.95 | 6.29M |
| December 30, 2025 | 15.21 | 14.28 | 14.28 | 15.38 | 14.18 | 13.16M |
| December 29, 2025 | 14.4 | 15.31 | 15.31 | 15.49 | 14.4 | 14.03M |
| December 26, 2025 | 13.84 | 14.34 | 14.34 | 14.43 | 13.84 | 7.56M |
| December 25, 2025 | 13.86 | 13.84 | 13.84 | 13.87 | 13.64 | 4.53M |
| December 24, 2025 | 13.51 | 13.82 | 13.82 | 13.87 | 13.48 | 3.86M |
| December 23, 2025 | 13.63 | 13.52 | 13.52 | 13.69 | 13.41 | 3.24M |
| December 22, 2025 | 13.68 | 13.63 | 13.63 | 13.8 | 13.59 | 4.07M |
| December 19, 2025 | 13.52 | 13.73 | 13.73 | 13.92 | 13.52 | 5.19M |
| December 18, 2025 | 13.42 | 13.49 | 13.49 | 13.75 | 13.3 | 3.64M |
| December 17, 2025 | 13.42 | 13.57 | 13.57 | 13.64 | 13.18 | 6.17M |
| December 16, 2025 | 14.03 | 13.5 | 13.5 | 14.03 | 13.41 | 7.41M |
| December 15, 2025 | 14.1 | 13.99 | 13.99 | 14.27 | 13.91 | 5.85M |
| December 12, 2025 | 14.61 | 14.1 | 14.1 | 14.9 | 14.07 | 7.82M |
| December 11, 2025 | 15.22 | 14.66 | 14.66 | 15.3 | 14.61 | 5.6M |
| December 10, 2025 | 15.71 | 15.21 | 15.21 | 15.84 | 15.1 | 6.29M |
| December 09, 2025 | 15.9 | 15.57 | 15.57 | 16.1 | 15.44 | 7.46M |
| December 08, 2025 | 15.34 | 15.75 | 15.75 | 15.99 | 14.96 | 11.44M |
| December 05, 2025 | 14.7 | 15.16 | 15.16 | 15.66 | 14.56 | 13.34M |
| December 04, 2025 | 15.53 | 14.65 | 14.65 | 15.56 | 14.54 | 12.27M |
| December 03, 2025 | 15.97 | 15.75 | 15.75 | 16.15 | 15.5 | 9.39M |
| December 02, 2025 | 16.43 | 16.03 | 16.03 | 16.49 | 15.95 | 10.94M |
| December 01, 2025 | 17.13 | 16.44 | 16.44 | 17.38 | 16.23 | 17.36M |
| November 28, 2025 | 17 | 17.18 | 17.18 | 17.79 | 16.39 | 33.84M |
| November 27, 2025 | 14.04 | 16.9 | 16.9 | 16.9 | 14.04 | 21.15M |
| November 26, 2025 | 14.17 | 14.08 | 14.08 | 14.57 | 14.01 | 3.35M |
| November 25, 2025 | 13.98 | 14.2 | 14.2 | 14.4 | 13.92 | 3.21M |
| November 24, 2025 | 13.92 | 13.85 | 13.85 | 14.06 | 13.68 | 3.62M |
| November 21, 2025 | 15 | 13.86 | 13.86 | 15.1 | 13.83 | 6.73M |
| November 20, 2025 | 15.41 | 15.14 | 15.14 | 15.57 | 15 | 3.99M |