19.76
-0.78(-3.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 20.39 | 19.76 | 19.76 | 20.5 | 19.76 | 50.24M |
| February 12, 2026 | 20.37 | 20.54 | 20.54 | 20.72 | 20.1 | 50.83M |
| February 11, 2026 | 20.4 | 20.24 | 20.24 | 20.98 | 20.2 | 49.98M |
| February 10, 2026 | 20.81 | 20.51 | 20.51 | 21.21 | 20.45 | 68.27M |
| February 09, 2026 | 21.42 | 21.14 | 21.14 | 22.1 | 20.93 | 105.83M |
| February 06, 2026 | 20 | 20.74 | 20.74 | 21.2 | 19.8 | 101.46M |
| February 05, 2026 | 21.2 | 20.46 | 20.46 | 21.37 | 20.33 | 116.73M |
| February 04, 2026 | 20.22 | 22.09 | 22.09 | 22.67 | 20.16 | 184.05M |
| February 03, 2026 | 19.16 | 20.28 | 20.28 | 20.68 | 19.16 | 113.31M |
| February 02, 2026 | 19.05 | 18.82 | 18.82 | 19.62 | 18.78 | 72.6M |
| January 30, 2026 | 19.51 | 18.75 | 18.75 | 19.77 | 18.15 | 85.41M |
| January 29, 2026 | 19.7 | 19.73 | 19.73 | 20.6 | 19.5 | 82M |
| January 28, 2026 | 20.53 | 19.79 | 19.79 | 20.56 | 19.71 | 68.32M |
| January 27, 2026 | 20.44 | 20.73 | 20.73 | 21.03 | 19.55 | 107.66M |
| January 26, 2026 | 22 | 20.62 | 20.62 | 22.15 | 20.43 | 166.12M |
| January 23, 2026 | 18.15 | 20.89 | 20.89 | 20.99 | 18.07 | 193.16M |
| January 22, 2026 | 17.26 | 17.89 | 17.89 | 18.24 | 17.11 | 64.92M |
| January 21, 2026 | 17.1 | 17.21 | 17.21 | 17.56 | 16.85 | 51.36M |
| January 20, 2026 | 18.7 | 17.29 | 17.29 | 19.07 | 17.17 | 106M |
| January 19, 2026 | 19.17 | 19.06 | 19.06 | 19.55 | 18.66 | 57.51M |
| January 16, 2026 | 19.18 | 19.07 | 19.07 | 19.78 | 18.91 | 72.36M |
| January 15, 2026 | 19.3 | 18.89 | 18.89 | 19.62 | 18.67 | 67.44M |
| January 14, 2026 | 19.36 | 19.15 | 19.15 | 20.25 | 18.83 | 90.17M |
| January 13, 2026 | 20.2 | 19.22 | 19.22 | 20.27 | 19.03 | 84.74M |
| January 12, 2026 | 18 | 19.9 | 19.9 | 20.39 | 18 | 115.07M |
| January 09, 2026 | 18.25 | 18.32 | 18.32 | 18.98 | 18.01 | 80.01M |
| January 08, 2026 | 17.65 | 18.56 | 18.56 | 18.95 | 17.43 | 88.29M |
| January 07, 2026 | 17.45 | 17.6 | 17.6 | 17.64 | 17.31 | 40.08M |
| January 06, 2026 | 17.17 | 17.49 | 17.49 | 17.65 | 17.15 | 41.44M |
| January 05, 2026 | 16.7 | 17.03 | 17.03 | 17.12 | 16.68 | 38.53M |
| December 31, 2025 | 16.78 | 16.55 | 16.55 | 16.92 | 16.45 | 32.48M |
| December 30, 2025 | 16.97 | 16.77 | 16.77 | 17.06 | 16.71 | 36.65M |
| December 29, 2025 | 17.25 | 17.14 | 17.14 | 17.52 | 17 | 39.12M |
| December 26, 2025 | 17.3 | 17.16 | 17.16 | 17.58 | 17.13 | 56.53M |
| December 25, 2025 | 16.59 | 16.98 | 16.98 | 17.08 | 16.45 | 36.24M |
| December 24, 2025 | 16.15 | 16.64 | 16.64 | 16.7 | 15.94 | 39.85M |
| December 23, 2025 | 16.55 | 16.28 | 16.28 | 16.62 | 16.18 | 34.96M |
| December 22, 2025 | 16.26 | 16.49 | 16.49 | 16.65 | 16.2 | 37.72M |
| December 19, 2025 | 16.35 | 16.29 | 16.29 | 16.62 | 16.23 | 41.48M |
| December 18, 2025 | 16.51 | 16.29 | 16.29 | 16.65 | 16.29 | 35.57M |
| December 17, 2025 | 16.36 | 16.67 | 16.67 | 16.77 | 16.2 | 32.79M |
| December 16, 2025 | 16.71 | 16.31 | 16.31 | 16.8 | 16.22 | 34.98M |
| December 15, 2025 | 16.55 | 16.9 | 16.9 | 17.38 | 16.51 | 78.25M |
| December 12, 2025 | 16.3 | 16.85 | 16.85 | 16.85 | 16.02 | 97.02M |
| December 11, 2025 | 16.46 | 16.26 | 16.26 | 16.71 | 16.26 | 34.6M |
| December 10, 2025 | 16.93 | 16.57 | 16.57 | 16.94 | 16.31 | 39.83M |
| December 09, 2025 | 16.84 | 16.95 | 16.95 | 17.03 | 16.65 | 38.43M |
| December 08, 2025 | 16.93 | 16.9 | 16.9 | 17.1 | 16.72 | 35.87M |
| December 05, 2025 | 16.6 | 17.03 | 17.03 | 17.07 | 16.52 | 33.04M |
| December 04, 2025 | 16.9 | 16.57 | 16.57 | 17.01 | 16.52 | 43.7M |
| December 03, 2025 | 17.47 | 17 | 17 | 17.48 | 16.94 | 36.53M |
| December 02, 2025 | 17.56 | 17.44 | 17.44 | 17.61 | 17.18 | 31.54M |
| December 01, 2025 | 18.45 | 17.68 | 17.68 | 18.47 | 17.5 | 60.02M |
| November 28, 2025 | 17.87 | 18.09 | 18.09 | 18.2 | 17.8 | 26.27M |
| November 27, 2025 | 17.85 | 17.94 | 17.94 | 18.2 | 17.78 | 37.2M |
| November 26, 2025 | 18.07 | 17.74 | 17.74 | 18.25 | 17.67 | 39.87M |
| November 25, 2025 | 18.06 | 17.94 | 17.94 | 18.28 | 17.88 | 30.54M |
| November 24, 2025 | 18.33 | 17.87 | 17.87 | 18.45 | 17.73 | 38.71M |
| November 21, 2025 | 18.8 | 18.15 | 18.15 | 18.98 | 18.15 | 51.91M |
| November 20, 2025 | 20.21 | 19.15 | 19.15 | 20.28 | 19.09 | 63.89M |