19.70
-0.11(-0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 19.97 | 19.7 | 19.7 | 20.03 | 19.7 | 1.23M |
| February 12, 2026 | 20.01 | 19.81 | 19.81 | 20.08 | 19.65 | 1.88M |
| February 11, 2026 | 20.06 | 20.06 | 20.06 | 20.29 | 19.91 | 1.51M |
| February 10, 2026 | 20.54 | 20.01 | 20.01 | 20.76 | 20.01 | 2.17M |
| February 09, 2026 | 19.96 | 20.44 | 20.44 | 20.96 | 19.91 | 2.73M |
| February 06, 2026 | 20.3 | 20.4 | 20.4 | 21.35 | 20.15 | 4.07M |
| February 05, 2026 | 20.12 | 20.03 | 20.03 | 20.69 | 20.01 | 2.79M |
| February 04, 2026 | 20.1 | 20.12 | 20.12 | 20.44 | 19.85 | 2.11M |
| February 03, 2026 | 19.88 | 20.21 | 20.21 | 20.35 | 19.68 | 2.64M |
| February 02, 2026 | 20.95 | 19.79 | 19.79 | 21.2 | 19.79 | 4.15M |
| January 30, 2026 | 21.69 | 20.66 | 20.66 | 21.92 | 20.33 | 5.16M |
| January 29, 2026 | 23.1 | 21.87 | 21.87 | 23.1 | 21.7 | 5.81M |
| January 28, 2026 | 23.58 | 23.22 | 23.22 | 24.5 | 23.08 | 6.69M |
| January 27, 2026 | 25.7 | 23.97 | 23.97 | 25.71 | 23.36 | 11.89M |
| January 26, 2026 | 21.1 | 25.28 | 25.28 | 25.28 | 21.1 | 10.77M |
| January 23, 2026 | 20.56 | 21.07 | 21.07 | 21.2 | 20.56 | 1.99M |
| January 22, 2026 | 20.43 | 20.56 | 20.56 | 20.77 | 20.43 | 1.61M |
| January 21, 2026 | 20.55 | 20.55 | 20.55 | 20.79 | 20.35 | 1.44M |
| January 20, 2026 | 21.27 | 20.55 | 20.55 | 21.27 | 20.34 | 2.43M |
| January 19, 2026 | 20.82 | 21.27 | 21.27 | 21.27 | 20.82 | 1.99M |
| January 16, 2026 | 21.34 | 20.82 | 20.82 | 21.34 | 20.52 | 2.84M |
| January 15, 2026 | 21.8 | 21.05 | 21.05 | 21.88 | 20.71 | 4.82M |
| January 14, 2026 | 22.22 | 22.04 | 22.04 | 22.95 | 21.81 | 6.17M |
| January 13, 2026 | 21.82 | 22.15 | 22.15 | 23.08 | 21.6 | 6.34M |
| January 12, 2026 | 21.57 | 21.96 | 21.96 | 21.96 | 21.02 | 3.53M |
| January 09, 2026 | 21.02 | 21.5 | 21.5 | 21.63 | 20.8 | 3.56M |
| January 08, 2026 | 21.02 | 21.1 | 21.1 | 21.66 | 21 | 2.4M |
| January 07, 2026 | 21.46 | 21.02 | 21.02 | 21.5 | 21 | 2.21M |
| January 06, 2026 | 20.84 | 21.01 | 21.01 | 21.47 | 20.84 | 2.89M |
| January 05, 2026 | 20.17 | 20.97 | 20.97 | 21.14 | 20.04 | 3.23M |
| December 31, 2025 | 20.6 | 20.23 | 20.23 | 20.76 | 20.17 | 2.97M |
| December 30, 2025 | 21.21 | 20.71 | 20.71 | 21.21 | 20.5 | 3.16M |
| December 29, 2025 | 21.98 | 21.25 | 21.25 | 21.98 | 21.2 | 2.79M |
| December 26, 2025 | 22.32 | 21.88 | 21.88 | 22.35 | 21.75 | 3.89M |
| December 25, 2025 | 21.68 | 22.45 | 22.45 | 22.78 | 21.12 | 6.68M |
| December 24, 2025 | 21.39 | 21.45 | 21.45 | 21.6 | 21 | 2.21M |
| December 23, 2025 | 21.49 | 21.33 | 21.33 | 21.75 | 21.01 | 3.31M |
| December 22, 2025 | 21.82 | 21.59 | 21.59 | 21.92 | 21.26 | 3.84M |
| December 19, 2025 | 22.1 | 21.87 | 21.87 | 22.18 | 21.66 | 3.68M |
| December 18, 2025 | 21.88 | 22.12 | 22.12 | 22.65 | 21.68 | 3.57M |
| December 17, 2025 | 22.62 | 22.19 | 22.19 | 22.87 | 21.8 | 4.31M |
| December 16, 2025 | 23.85 | 22.26 | 22.26 | 23.96 | 22.08 | 4.49M |
| December 15, 2025 | 23.1 | 23.94 | 23.94 | 24.8 | 22.33 | 7.04M |
| December 12, 2025 | 23.87 | 22.98 | 22.98 | 23.87 | 22.52 | 6.14M |
| December 11, 2025 | 25.38 | 23.4 | 23.4 | 25.68 | 23.33 | 7.23M |
| December 10, 2025 | 24.21 | 24.99 | 24.99 | 25.95 | 24.17 | 7.95M |
| December 09, 2025 | 27.5 | 24.04 | 24.04 | 27.55 | 23.8 | 10.11M |
| December 08, 2025 | 26.85 | 27.19 | 27.19 | 27.28 | 26.03 | 8.19M |
| December 05, 2025 | 27.12 | 26.53 | 26.53 | 27.61 | 26.3 | 9.38M |
| December 04, 2025 | 28.14 | 27.2 | 27.2 | 29.14 | 26.8 | 12.24M |
| December 03, 2025 | 26.9 | 30.5 | 30.5 | 31.2 | 26.01 | 17.33M |
| December 02, 2025 | 27 | 26.31 | 26.31 | 27.01 | 26.01 | 6.81M |
| December 01, 2025 | 27.73 | 27.03 | 27.03 | 28.77 | 26.67 | 9.98M |
| November 28, 2025 | 29.31 | 27.4 | 27.4 | 29.58 | 27.23 | 11.29M |
| November 27, 2025 | 29.18 | 29.32 | 29.32 | 30.47 | 28.08 | 15.59M |
| November 26, 2025 | 26.98 | 30.9 | 30.9 | 30.9 | 26.88 | 19.24M |
| November 25, 2025 | 21.74 | 25.75 | 25.75 | 25.75 | 21.74 | 9.22M |
| November 24, 2025 | 21.33 | 21.46 | 21.46 | 22.3 | 21.02 | 6.24M |
| November 21, 2025 | 22.9 | 20.87 | 20.87 | 23.22 | 20.84 | 6.91M |
| November 20, 2025 | 24.77 | 23.31 | 23.31 | 24.8 | 22.5 | 8.15M |