18.44
-0.37(-1.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18.82 | 18.44 | 18.44 | 18.83 | 18.41 | 15.81M |
| February 12, 2026 | 18.89 | 18.81 | 18.81 | 18.89 | 18.74 | 9.65M |
| February 11, 2026 | 18.94 | 18.9 | 18.9 | 18.99 | 18.89 | 9.08M |
| February 10, 2026 | 19.05 | 18.92 | 18.92 | 19.08 | 18.92 | 10.08M |
| February 09, 2026 | 19.01 | 19.07 | 19.07 | 19.15 | 18.97 | 12.24M |
| February 06, 2026 | 19.14 | 18.92 | 18.92 | 19.22 | 18.92 | 18.14M |
| February 05, 2026 | 18.99 | 18.94 | 18.94 | 19.12 | 18.78 | 14.59M |
| February 04, 2026 | 18.89 | 19.08 | 19.08 | 19.08 | 18.76 | 17.22M |
| February 03, 2026 | 19.1 | 18.87 | 18.87 | 19.14 | 18.66 | 22.38M |
| February 02, 2026 | 19.8 | 18.88 | 18.88 | 19.8 | 18.83 | 50.48M |
| January 30, 2026 | 20.7 | 20.44 | 20.44 | 20.77 | 20.12 | 19.16M |
| January 29, 2026 | 20.6 | 20.79 | 20.79 | 20.87 | 20.39 | 23.59M |
| January 28, 2026 | 20.5 | 20.71 | 20.71 | 20.83 | 20.4 | 18.33M |
| January 27, 2026 | 20.7 | 20.49 | 20.49 | 20.72 | 20.19 | 18.3M |
| January 26, 2026 | 20.54 | 20.75 | 20.75 | 20.9 | 20.52 | 21.47M |
| January 23, 2026 | 20.45 | 20.52 | 20.52 | 20.57 | 20.4 | 12.93M |
| January 22, 2026 | 20.45 | 20.45 | 20.45 | 20.56 | 20.38 | 10.21M |
| January 21, 2026 | 20.33 | 20.39 | 20.39 | 20.52 | 20.31 | 12.74M |
| January 20, 2026 | 20.21 | 20.4 | 20.4 | 20.45 | 20.2 | 13.69M |
| January 19, 2026 | 20.05 | 20.21 | 20.21 | 20.25 | 20 | 10.6M |
| January 16, 2026 | 20.27 | 20.09 | 20.09 | 20.37 | 20.05 | 14.45M |
| January 15, 2026 | 20.1 | 20.16 | 20.16 | 20.35 | 20.08 | 12.51M |
| January 14, 2026 | 20.27 | 20.19 | 20.19 | 20.72 | 20.02 | 26.15M |
| January 13, 2026 | 20.36 | 20.3 | 20.3 | 20.62 | 20.26 | 22.15M |
| January 12, 2026 | 20.25 | 20.33 | 20.33 | 20.36 | 20.06 | 21.71M |
| January 09, 2026 | 20.03 | 20.21 | 20.21 | 20.3 | 20.03 | 14.96M |
| January 08, 2026 | 20.49 | 20.04 | 20.04 | 20.52 | 19.99 | 20.6M |
| January 07, 2026 | 20.85 | 20.55 | 20.55 | 20.93 | 20.46 | 18.02M |
| January 06, 2026 | 20.08 | 20.87 | 20.87 | 20.93 | 19.98 | 28.7M |
| January 05, 2026 | 19.54 | 20.08 | 20.08 | 20.08 | 19.54 | 21.37M |
| December 31, 2025 | 19.66 | 19.53 | 19.53 | 19.85 | 19.49 | 10.15M |
| December 30, 2025 | 19.62 | 19.62 | 19.62 | 19.79 | 19.53 | 8.54M |
| December 29, 2025 | 19.83 | 19.62 | 19.62 | 19.89 | 19.58 | 9.7M |
| December 26, 2025 | 19.74 | 19.82 | 19.82 | 20.04 | 19.7 | 13.26M |
| December 25, 2025 | 19.62 | 19.75 | 19.75 | 19.78 | 19.52 | 9.17M |
| December 24, 2025 | 19.46 | 19.63 | 19.63 | 19.66 | 19.46 | 8.56M |
| December 23, 2025 | 19.5 | 19.5 | 19.5 | 19.69 | 19.44 | 11.61M |
| December 22, 2025 | 19.48 | 19.45 | 19.45 | 19.61 | 19.38 | 9.86M |
| December 19, 2025 | 19.28 | 19.42 | 19.42 | 19.59 | 19.25 | 11.61M |
| December 18, 2025 | 19.31 | 19.29 | 19.29 | 19.41 | 19.22 | 8.65M |
| December 17, 2025 | 19.03 | 19.43 | 19.43 | 19.62 | 18.98 | 12.68M |
| December 16, 2025 | 19.31 | 19.03 | 19.03 | 19.32 | 19 | 11.25M |
| December 15, 2025 | 19.1 | 19.34 | 19.34 | 19.52 | 19.1 | 10.85M |
| December 12, 2025 | 19.18 | 19.17 | 19.17 | 19.29 | 19.03 | 10.36M |
| December 11, 2025 | 19.26 | 19.1 | 19.1 | 19.32 | 19.07 | 9.04M |
| December 10, 2025 | 19.35 | 19.23 | 19.23 | 19.35 | 19 | 11.67M |
| December 09, 2025 | 19.68 | 19.32 | 19.32 | 19.75 | 19.32 | 12.4M |
| December 08, 2025 | 19.9 | 19.72 | 19.72 | 20.08 | 19.72 | 20.25M |
| December 05, 2025 | 19.26 | 19.49 | 19.49 | 19.61 | 19.16 | 12.96M |
| December 04, 2025 | 19.23 | 19.26 | 19.26 | 19.34 | 19.15 | 7.92M |
| December 03, 2025 | 19.15 | 19.2 | 19.2 | 19.41 | 19.12 | 12.34M |
| December 02, 2025 | 19.19 | 19.08 | 19.08 | 19.22 | 19.04 | 6.45M |
| December 01, 2025 | 19.1 | 19.22 | 19.22 | 19.29 | 19.1 | 11.64M |
| November 28, 2025 | 19.01 | 19.1 | 19.1 | 19.11 | 18.92 | 8.14M |
| November 27, 2025 | 19.04 | 19.02 | 19.02 | 19.22 | 18.98 | 8.88M |
| November 26, 2025 | 19.12 | 19.02 | 19.02 | 19.25 | 19.02 | 11.49M |
| November 25, 2025 | 19.11 | 19.06 | 19.06 | 19.33 | 19.03 | 12.55M |
| November 24, 2025 | 19.18 | 19.02 | 19.02 | 19.19 | 18.96 | 12.93M |
| November 21, 2025 | 19.8 | 18.91 | 18.91 | 19.94 | 18.91 | 29.71M |
| November 20, 2025 | 20.46 | 20.02 | 20.02 | 20.88 | 20 | 13.75M |