17.00
-0.55(-3.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.55 | 17 | 17 | 17.99 | 16.98 | 59.31M |
| February 12, 2026 | 16.31 | 17.55 | 17.55 | 18 | 16.3 | 100.15M |
| February 11, 2026 | 15.05 | 16.48 | 16.48 | 16.48 | 14.83 | 46.56M |
| February 10, 2026 | 15.64 | 14.98 | 14.98 | 15.74 | 14.94 | 46.73M |
| February 09, 2026 | 15.56 | 15.8 | 15.8 | 16.18 | 15.46 | 46.19M |
| February 06, 2026 | 14.82 | 15.63 | 15.63 | 15.9 | 14.5 | 58.29M |
| February 05, 2026 | 15.31 | 14.94 | 14.94 | 15.44 | 14.78 | 57.91M |
| February 04, 2026 | 16.91 | 15.59 | 15.59 | 17.18 | 15.17 | 83.22M |
| February 03, 2026 | 15.31 | 15.64 | 15.64 | 15.7 | 14.7 | 86.59M |
| February 02, 2026 | 14.99 | 14.72 | 14.72 | 16.12 | 14.7 | 101.52M |
| January 30, 2026 | 15.92 | 16.17 | 16.17 | 17.39 | 15.88 | 101.47M |
| January 29, 2026 | 17.8 | 16.63 | 16.63 | 18.08 | 16.63 | 109.48M |
| January 28, 2026 | 19.31 | 18.48 | 18.48 | 20.65 | 18.48 | 94.3M |
| January 27, 2026 | 19.46 | 19.84 | 19.84 | 20.09 | 18.92 | 94.43M |
| January 26, 2026 | 18.6 | 20.29 | 20.29 | 20.48 | 18.33 | 90.24M |
| January 23, 2026 | 18.45 | 18.65 | 18.65 | 19.28 | 18.22 | 84.8M |
| January 22, 2026 | 18.53 | 18.15 | 18.15 | 19.25 | 17.91 | 103.68M |
| January 21, 2026 | 16.08 | 17.99 | 17.99 | 17.99 | 15.65 | 88.39M |
| January 20, 2026 | 17.22 | 16.35 | 16.35 | 17.38 | 15.49 | 100.06M |
| January 19, 2026 | 15.37 | 16.69 | 16.69 | 16.85 | 14.48 | 112.45M |
| January 16, 2026 | 14.19 | 15.5 | 15.5 | 15.9 | 14.19 | 111.29M |
| January 15, 2026 | 14.1 | 14.45 | 14.45 | 14.9 | 13.58 | 88.14M |
| January 14, 2026 | 14.17 | 13.71 | 13.71 | 14.95 | 13.58 | 96.42M |
| January 13, 2026 | 13.9 | 13.89 | 13.89 | 14.28 | 13.3 | 65.54M |
| January 12, 2026 | 13.38 | 13.93 | 13.93 | 14.04 | 13.19 | 68.35M |
| January 09, 2026 | 12.69 | 13.42 | 13.42 | 13.58 | 12.44 | 75.21M |
| January 08, 2026 | 13.38 | 12.71 | 12.71 | 13.48 | 12.65 | 86.09M |
| January 07, 2026 | 13.24 | 13.5 | 13.5 | 14.16 | 13.19 | 96.76M |
| January 06, 2026 | 12.16 | 13.34 | 13.34 | 13.34 | 12.08 | 74.07M |
| January 05, 2026 | 11.87 | 12.13 | 12.13 | 12.63 | 11.82 | 65.3M |
| December 31, 2025 | 12.3 | 11.58 | 11.58 | 12.55 | 11.56 | 76.26M |
| December 30, 2025 | 11.66 | 12.3 | 12.3 | 12.63 | 11.55 | 88.28M |
| December 29, 2025 | 12.19 | 12.08 | 12.08 | 12.47 | 11.77 | 83.47M |
| December 26, 2025 | 11.01 | 11.92 | 11.92 | 11.92 | 10.73 | 65.74M |
| December 25, 2025 | 10.71 | 10.84 | 10.84 | 10.97 | 10.4 | 53.79M |
| December 24, 2025 | 10.77 | 10.93 | 10.93 | 10.99 | 10.42 | 70.71M |
| December 23, 2025 | 11.38 | 10.55 | 10.55 | 11.56 | 10.5 | 102.26M |
| December 22, 2025 | 11.11 | 11.2 | 11.2 | 11.63 | 11 | 111.16M |
| December 19, 2025 | 9.78 | 10.58 | 10.58 | 10.58 | 9.76 | 67.61M |
| December 18, 2025 | 9.68 | 9.62 | 9.62 | 10.04 | 9.45 | 58M |
| December 17, 2025 | 9.6 | 9.56 | 9.56 | 9.76 | 9.27 | 54.7M |
| December 16, 2025 | 10.12 | 9.5 | 9.5 | 10.31 | 9.28 | 84.09M |
| December 15, 2025 | 9.73 | 10.11 | 10.11 | 10.3 | 9.53 | 132.79M |
| December 12, 2025 | 9.31 | 9.77 | 9.77 | 9.77 | 9.31 | 37.32M |
| December 11, 2025 | 9.25 | 8.88 | 8.88 | 9.42 | 8.85 | 68.12M |
| December 10, 2025 | 9.2 | 9.14 | 9.14 | 9.39 | 8.84 | 85.42M |
| December 09, 2025 | 9.78 | 9.37 | 9.37 | 9.88 | 9.27 | 100.17M |
| December 08, 2025 | 10.46 | 9.71 | 9.71 | 10.5 | 9.55 | 153.13M |
| December 05, 2025 | 10.36 | 10.41 | 10.41 | 11.03 | 10.09 | 214.17M |
| December 04, 2025 | 8.2 | 10.03 | 10.03 | 10.03 | 8.2 | 36.9M |
| December 03, 2025 | 8.75 | 9.12 | 9.12 | 9.38 | 8.65 | 149.39M |
| December 02, 2025 | 8.68 | 8.77 | 8.77 | 9.18 | 8.59 | 159.33M |
| December 01, 2025 | 9.42 | 8.8 | 8.8 | 9.87 | 8.76 | 208.9M |
| November 28, 2025 | 8.2 | 8.97 | 8.97 | 9.28 | 8.07 | 237.05M |
| November 27, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.23 | 98.35M |
| November 26, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.71 | 21.05M |
| November 25, 2025 | 6.61 | 7.02 | 7.02 | 7.02 | 6.61 | 38.17M |
| November 24, 2025 | 6.26 | 6.38 | 6.38 | 6.42 | 6.02 | 59.26M |
| November 21, 2025 | 6.85 | 6.36 | 6.36 | 6.93 | 6.36 | 60.2M |
| November 20, 2025 | 7.02 | 7.07 | 7.07 | 7.11 | 6.86 | 46.89M |