21.09
-0.11(-0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 21.2 | 21.09 | 21.09 | 21.4 | 21.01 | 5.52M |
| February 12, 2026 | 21.69 | 21.2 | 21.2 | 21.9 | 21.03 | 7.57M |
| February 11, 2026 | 22.78 | 21.8 | 21.8 | 22.93 | 21.71 | 7.73M |
| February 10, 2026 | 22.84 | 22.75 | 22.75 | 23.6 | 22.52 | 7.93M |
| February 09, 2026 | 22.44 | 22.68 | 22.68 | 23.03 | 22.22 | 7.52M |
| February 06, 2026 | 21.76 | 22.2 | 22.2 | 22.8 | 21.76 | 8.11M |
| February 05, 2026 | 21.91 | 22.04 | 22.04 | 22.85 | 21.9 | 12.89M |
| February 04, 2026 | 21.87 | 21.85 | 21.85 | 22.01 | 21.52 | 6.06M |
| February 03, 2026 | 22.32 | 21.93 | 21.93 | 22.37 | 20.97 | 12.87M |
| February 02, 2026 | 23.38 | 22.06 | 22.06 | 24 | 21.97 | 14.88M |
| January 30, 2026 | 24.5 | 24.26 | 24.26 | 25.69 | 23.92 | 10.17M |
| January 29, 2026 | 25.48 | 24.47 | 24.47 | 25.65 | 24.31 | 7.16M |
| January 28, 2026 | 26.1 | 25.45 | 25.45 | 26.59 | 25.35 | 6.51M |
| January 27, 2026 | 26.81 | 26.14 | 26.14 | 26.99 | 25.34 | 8.5M |
| January 26, 2026 | 27.05 | 26.9 | 26.9 | 27.36 | 26.12 | 8.12M |
| January 23, 2026 | 26.8 | 27.1 | 27.1 | 27.41 | 26.71 | 5.05M |
| January 22, 2026 | 27.62 | 26.85 | 26.85 | 28.08 | 26.68 | 8.08M |
| January 21, 2026 | 27.07 | 27.84 | 27.84 | 28.68 | 26.92 | 8.02M |
| January 20, 2026 | 27.1 | 27.15 | 27.15 | 27.5 | 26.41 | 6.06M |
| January 19, 2026 | 28.25 | 27.1 | 27.1 | 28.35 | 26.88 | 8.37M |
| January 16, 2026 | 28.32 | 28.59 | 28.59 | 29.05 | 27.17 | 10.27M |
| January 15, 2026 | 28.54 | 28.08 | 28.08 | 29 | 27.72 | 7.84M |
| January 14, 2026 | 29.8 | 29 | 29 | 29.98 | 28.49 | 13.63M |
| January 13, 2026 | 30.32 | 30.03 | 30.03 | 31.2 | 28.79 | 15.68M |
| January 12, 2026 | 30.9 | 29.89 | 29.89 | 31.5 | 29.1 | 18.54M |
| January 09, 2026 | 27.45 | 31.79 | 31.79 | 32.12 | 26.83 | 20.04M |
| January 08, 2026 | 28.3 | 27.14 | 27.14 | 29.1 | 26.95 | 13.53M |
| January 07, 2026 | 26.81 | 28.12 | 28.12 | 29.49 | 26.81 | 16.5M |
| January 06, 2026 | 24.9 | 26.85 | 26.85 | 28.88 | 24.9 | 16.88M |
| January 05, 2026 | 22.42 | 24.9 | 24.9 | 25.16 | 22.42 | 10.41M |
| December 31, 2025 | 22.68 | 22.61 | 22.61 | 22.84 | 22.22 | 4.87M |
| December 30, 2025 | 23.25 | 22.79 | 22.79 | 23.3 | 22.32 | 5.3M |
| December 29, 2025 | 23.25 | 23.16 | 23.16 | 23.96 | 22.8 | 6.38M |
| December 26, 2025 | 23.12 | 23.13 | 23.13 | 23.55 | 22.6 | 3.78M |
| December 25, 2025 | 24.07 | 23.1 | 23.1 | 24.07 | 23.06 | 3.75M |
| December 24, 2025 | 23.05 | 23.71 | 23.71 | 24 | 22.92 | 5.04M |
| December 23, 2025 | 23.26 | 23.02 | 23.02 | 23.6 | 22.86 | 2.68M |
| December 22, 2025 | 22.99 | 23.14 | 23.14 | 23.72 | 22.43 | 5.17M |
| December 19, 2025 | 21.79 | 22.52 | 22.52 | 23.29 | 21.67 | 6.88M |
| December 18, 2025 | 21.76 | 21.7 | 21.7 | 22.27 | 21.64 | 2.94M |
| December 17, 2025 | 21.95 | 22.14 | 22.14 | 22.2 | 21.7 | 3.69M |
| December 16, 2025 | 23.05 | 22.2 | 22.2 | 23.2 | 21.89 | 6.69M |
| December 15, 2025 | 24.56 | 23.2 | 23.2 | 24.68 | 23.2 | 6.37M |
| December 12, 2025 | 27.09 | 24.56 | 24.56 | 27.09 | 23.44 | 18.75M |
| December 11, 2025 | 24.12 | 26.84 | 26.84 | 28.58 | 24.12 | 19.72M |
| December 10, 2025 | 24.12 | 24.28 | 24.28 | 24.57 | 23.72 | 3.97M |
| December 09, 2025 | 24.46 | 24.16 | 24.16 | 25.55 | 24.14 | 7.03M |
| December 08, 2025 | 24.41 | 24 | 24 | 24.7 | 23.63 | 6.28M |
| December 05, 2025 | 24.82 | 24.45 | 24.45 | 24.82 | 23.88 | 4.94M |
| December 04, 2025 | 24.82 | 24.82 | 24.82 | 26.2 | 24.68 | 9.4M |
| December 03, 2025 | 24.4 | 25 | 25 | 25.4 | 24.15 | 8.13M |
| December 02, 2025 | 24.81 | 24.32 | 24.32 | 24.87 | 24.2 | 4.85M |
| December 01, 2025 | 24.91 | 24.81 | 24.81 | 24.91 | 23.68 | 10.36M |
| November 28, 2025 | 25.18 | 24.75 | 24.75 | 25.49 | 24.22 | 9.53M |
| November 27, 2025 | 26.27 | 24.69 | 24.69 | 27.36 | 24.58 | 19.2M |
| November 26, 2025 | 24.1 | 26.88 | 26.88 | 28.5 | 24.1 | 21.86M |
| November 25, 2025 | 22.5 | 24 | 24 | 24.7 | 22 | 15.65M |
| November 24, 2025 | 21.9 | 22.26 | 22.26 | 22.92 | 21.7 | 13.41M |
| November 21, 2025 | 22.3 | 21.7 | 21.7 | 22.96 | 21.56 | 10.22M |
| November 20, 2025 | 20.74 | 22.37 | 22.37 | 23.62 | 20.71 | 16.38M |