18.17
-0.38(-2.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18.55 | 18.17 | 18.17 | 18.85 | 18.17 | 6.1M |
| February 12, 2026 | 18.75 | 18.55 | 18.55 | 18.76 | 18.37 | 7.14M |
| February 11, 2026 | 18.53 | 18.73 | 18.73 | 18.84 | 18.38 | 6.96M |
| February 10, 2026 | 18.76 | 18.51 | 18.51 | 18.9 | 18.5 | 4.92M |
| February 09, 2026 | 18.96 | 18.75 | 18.75 | 19.29 | 18.66 | 6.64M |
| February 06, 2026 | 18.71 | 18.79 | 18.79 | 19.3 | 18.56 | 8.74M |
| February 05, 2026 | 18.99 | 18.8 | 18.8 | 19.25 | 18.66 | 7.76M |
| February 04, 2026 | 18.33 | 18.98 | 18.98 | 19.02 | 18.16 | 12.14M |
| February 03, 2026 | 18.16 | 18.22 | 18.22 | 18.46 | 17.99 | 7.83M |
| February 02, 2026 | 18.3 | 17.84 | 17.84 | 18.45 | 17.8 | 8.33M |
| January 30, 2026 | 18.98 | 18.36 | 18.36 | 19.17 | 18.19 | 11.9M |
| January 29, 2026 | 18.64 | 19.15 | 19.15 | 19.49 | 18.6 | 13.11M |
| January 28, 2026 | 19.12 | 18.76 | 18.76 | 19.17 | 18.53 | 12.13M |
| January 27, 2026 | 19.38 | 19.12 | 19.12 | 19.45 | 18.77 | 13.11M |
| January 26, 2026 | 18.58 | 19.36 | 19.36 | 19.59 | 18.51 | 19.96M |
| January 23, 2026 | 18.28 | 18.5 | 18.5 | 18.69 | 18.18 | 9.92M |
| January 22, 2026 | 18.24 | 18.28 | 18.28 | 18.48 | 17.97 | 10.72M |
| January 21, 2026 | 18.35 | 18.28 | 18.28 | 18.59 | 18.2 | 10.56M |
| January 20, 2026 | 18.15 | 18.45 | 18.45 | 18.65 | 17.78 | 15.97M |
| January 19, 2026 | 17.56 | 18.22 | 18.22 | 18.26 | 17.22 | 16.05M |
| January 16, 2026 | 18.14 | 17.64 | 17.64 | 18.15 | 17.62 | 16.23M |
| January 15, 2026 | 17.47 | 18.13 | 18.13 | 18.51 | 17.4 | 27.27M |
| January 14, 2026 | 17.5 | 17.55 | 17.55 | 17.66 | 17.18 | 33.27M |
| January 13, 2026 | 16.3 | 17.79 | 17.79 | 17.88 | 16.27 | 42.55M |
| January 12, 2026 | 16.43 | 16.25 | 16.25 | 16.45 | 16.14 | 8.57M |
| January 09, 2026 | 16.29 | 16.37 | 16.37 | 16.38 | 16.17 | 7.06M |
| January 08, 2026 | 16.46 | 16.3 | 16.3 | 16.62 | 16.3 | 7.92M |
| January 07, 2026 | 16.25 | 16.46 | 16.46 | 16.48 | 16.19 | 8.41M |
| January 06, 2026 | 16.32 | 16.19 | 16.19 | 16.35 | 16.05 | 9.88M |
| January 05, 2026 | 16.25 | 16.31 | 16.31 | 16.32 | 16.11 | 7.5M |
| December 31, 2025 | 16.26 | 16.27 | 16.27 | 16.38 | 16.14 | 5.31M |
| December 30, 2025 | 16.11 | 16.27 | 16.27 | 16.31 | 16.05 | 4.43M |
| December 29, 2025 | 16.41 | 16.17 | 16.17 | 16.46 | 16.06 | 5.8M |
| December 26, 2025 | 16.49 | 16.4 | 16.4 | 16.51 | 16.31 | 6.23M |
| December 25, 2025 | 16.61 | 16.49 | 16.49 | 16.74 | 16.44 | 5.42M |
| December 24, 2025 | 16.7 | 16.65 | 16.65 | 16.8 | 16.43 | 6.27M |
| December 23, 2025 | 16.63 | 16.72 | 16.72 | 16.89 | 16.62 | 5.09M |
| December 22, 2025 | 16.77 | 16.61 | 16.61 | 16.78 | 16.53 | 6.89M |
| December 19, 2025 | 16.69 | 16.8 | 16.8 | 16.87 | 16.53 | 8.17M |
| December 18, 2025 | 16.3 | 16.75 | 16.75 | 16.81 | 16.23 | 9.92M |
| December 17, 2025 | 16.04 | 16.35 | 16.35 | 16.35 | 16.04 | 6.3M |
| December 16, 2025 | 16.18 | 16.06 | 16.06 | 16.22 | 15.94 | 5.1M |
| December 15, 2025 | 16.17 | 16.22 | 16.22 | 16.25 | 16.08 | 5.18M |
| December 12, 2025 | 16.08 | 16.17 | 16.17 | 16.19 | 15.95 | 6.68M |
| December 11, 2025 | 16.12 | 16.08 | 16.08 | 16.24 | 16 | 4.81M |
| December 10, 2025 | 15.98 | 16.1 | 16.1 | 16.12 | 15.67 | 6.07M |
| December 09, 2025 | 16.15 | 15.93 | 15.93 | 16.35 | 15.93 | 5.84M |
| December 08, 2025 | 16.14 | 16.16 | 16.16 | 16.24 | 16.08 | 4.92M |
| December 05, 2025 | 16.21 | 16.11 | 16.11 | 16.27 | 16.05 | 5.36M |
| December 04, 2025 | 15.96 | 16.25 | 16.25 | 16.29 | 15.96 | 4.7M |
| December 03, 2025 | 16.13 | 16.26 | 16.26 | 16.35 | 16.12 | 6.13M |
| December 02, 2025 | 16.13 | 16.15 | 16.15 | 16.32 | 16.1 | 5.48M |
| December 01, 2025 | 15.96 | 16.18 | 16.18 | 16.21 | 15.92 | 7M |
| November 28, 2025 | 15.96 | 16 | 16 | 16.04 | 15.85 | 6.7M |
| November 27, 2025 | 16.06 | 16.02 | 16.02 | 16.1 | 15.92 | 6.71M |
| November 26, 2025 | 16.09 | 16.09 | 16.09 | 16.36 | 15.96 | 11.21M |
| November 25, 2025 | 15.84 | 16.11 | 16.11 | 16.2 | 15.65 | 11.41M |
| November 24, 2025 | 15.9 | 15.83 | 15.83 | 16.07 | 15.73 | 9.6M |
| November 21, 2025 | 15.65 | 15.84 | 15.84 | 15.98 | 15.6 | 17.16M |
| November 20, 2025 | 15.51 | 15.62 | 15.62 | 15.86 | 15.51 | 10.33M |