17.20
-0.7(-3.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.67 | 17.2 | 17.2 | 17.78 | 17.18 | 23.93M |
| February 12, 2026 | 18.03 | 17.9 | 17.9 | 18.36 | 17.79 | 20.46M |
| February 11, 2026 | 17.65 | 18.09 | 18.09 | 18.39 | 17.42 | 30.54M |
| February 10, 2026 | 17.7 | 17.7 | 17.7 | 17.83 | 17.11 | 25.79M |
| February 09, 2026 | 17.72 | 17.67 | 17.67 | 17.8 | 17.45 | 26.65M |
| February 06, 2026 | 16.85 | 17.55 | 17.55 | 17.97 | 16.63 | 42.46M |
| February 05, 2026 | 17.45 | 17.09 | 17.09 | 17.78 | 17 | 32.39M |
| February 04, 2026 | 17.47 | 17.46 | 17.46 | 17.98 | 17.24 | 37.6M |
| February 03, 2026 | 17.27 | 17.47 | 17.47 | 17.75 | 16.75 | 69.36M |
| February 02, 2026 | 18.84 | 17.6 | 17.6 | 19 | 17.6 | 60.86M |
| January 30, 2026 | 19.61 | 19.55 | 19.55 | 20.27 | 18.75 | 47.09M |
| January 29, 2026 | 20.23 | 19.85 | 19.85 | 20.55 | 19.69 | 34.63M |
| January 28, 2026 | 18.88 | 20.23 | 20.23 | 20.3 | 18.81 | 51.11M |
| January 27, 2026 | 19.3 | 18.94 | 18.94 | 19.56 | 18.37 | 53M |
| January 26, 2026 | 20 | 19.66 | 19.66 | 20.1 | 18.96 | 61.68M |
| January 23, 2026 | 20.2 | 20.45 | 20.45 | 20.45 | 19.71 | 33.04M |
| January 22, 2026 | 19.66 | 20.47 | 20.47 | 20.55 | 19.25 | 40.84M |
| January 21, 2026 | 19.76 | 19.48 | 19.48 | 19.82 | 18.98 | 43.31M |
| January 20, 2026 | 18.34 | 19.96 | 19.96 | 20.16 | 18.33 | 67.04M |
| January 19, 2026 | 17.2 | 18.33 | 18.33 | 18.59 | 16.95 | 40.55M |
| January 16, 2026 | 17.4 | 17.28 | 17.28 | 17.49 | 17.1 | 22.96M |
| January 15, 2026 | 17.27 | 17.49 | 17.49 | 18.08 | 17.24 | 29.09M |
| January 14, 2026 | 17.1 | 17.42 | 17.42 | 17.58 | 16.9 | 36.84M |
| January 13, 2026 | 16.65 | 17.18 | 17.18 | 17.55 | 16.56 | 31.25M |
| January 12, 2026 | 16.99 | 16.72 | 16.72 | 16.99 | 16.56 | 29.29M |
| January 09, 2026 | 17.06 | 16.94 | 16.94 | 17.23 | 16.38 | 46.42M |
| January 08, 2026 | 17.22 | 17.09 | 17.09 | 17.45 | 16.73 | 33.47M |
| January 07, 2026 | 17.67 | 17.24 | 17.24 | 17.85 | 17.12 | 29.69M |
| January 06, 2026 | 16.43 | 17.64 | 17.64 | 17.96 | 16.39 | 41.81M |
| January 05, 2026 | 16.56 | 16.39 | 16.39 | 16.57 | 16.06 | 30.33M |
| December 31, 2025 | 16.6 | 16.57 | 16.57 | 16.68 | 16.32 | 16.03M |
| December 30, 2025 | 16.2 | 16.68 | 16.68 | 17.08 | 16.13 | 26.83M |
| December 29, 2025 | 16.68 | 16.34 | 16.34 | 16.79 | 16.24 | 23.39M |
| December 26, 2025 | 16.58 | 16.81 | 16.81 | 16.97 | 16.42 | 30.64M |
| December 25, 2025 | 16 | 16.67 | 16.67 | 16.76 | 15.96 | 39.8M |
| December 24, 2025 | 15.19 | 16.06 | 16.06 | 16.16 | 15.17 | 32.66M |
| December 23, 2025 | 15.49 | 15.26 | 15.26 | 15.63 | 15.23 | 21.76M |
| December 22, 2025 | 15.57 | 15.47 | 15.47 | 15.58 | 15.32 | 16.76M |
| December 19, 2025 | 15.31 | 15.54 | 15.54 | 15.63 | 15.15 | 18.73M |
| December 18, 2025 | 15 | 15.42 | 15.42 | 15.8 | 14.95 | 29.8M |
| December 17, 2025 | 14.72 | 15.09 | 15.09 | 15.17 | 14.65 | 29.52M |
| December 16, 2025 | 14.86 | 14.71 | 14.71 | 14.87 | 14.42 | 22.66M |
| December 15, 2025 | 14.17 | 14.89 | 14.89 | 15.04 | 14.02 | 37.76M |
| December 12, 2025 | 14.33 | 14.3 | 14.3 | 14.41 | 14.14 | 33.91M |
| December 11, 2025 | 14.65 | 14.26 | 14.26 | 14.68 | 14.22 | 21.14M |
| December 10, 2025 | 14.77 | 14.55 | 14.55 | 14.8 | 14.49 | 19.42M |
| December 09, 2025 | 15.12 | 14.78 | 14.78 | 15.31 | 14.75 | 22.53M |
| December 08, 2025 | 15.39 | 15.14 | 15.14 | 15.58 | 14.86 | 29.56M |
| December 05, 2025 | 14.76 | 15.39 | 15.39 | 15.5 | 14.66 | 28.92M |
| December 04, 2025 | 14.74 | 14.7 | 14.7 | 15.02 | 14.66 | 15.38M |
| December 03, 2025 | 14.98 | 15 | 15 | 15.3 | 14.85 | 23.01M |
| December 02, 2025 | 15.02 | 14.98 | 14.98 | 15.29 | 14.9 | 22.11M |
| December 01, 2025 | 15.18 | 15.08 | 15.08 | 15.19 | 14.94 | 25.76M |
| November 28, 2025 | 14.74 | 15.05 | 15.05 | 15.31 | 14.58 | 39.73M |
| November 27, 2025 | 14.23 | 14.75 | 14.75 | 14.86 | 14.23 | 33.27M |
| November 26, 2025 | 14.52 | 14.23 | 14.23 | 14.62 | 14.19 | 24.13M |
| November 25, 2025 | 14.76 | 14.51 | 14.51 | 15.02 | 14.5 | 26.7M |
| November 24, 2025 | 14.7 | 14.68 | 14.68 | 15.1 | 14.44 | 31.81M |
| November 21, 2025 | 14.72 | 14.61 | 14.61 | 14.98 | 14.5 | 31.94M |
| November 20, 2025 | 15.6 | 15.1 | 15.1 | 15.79 | 14.92 | 48.48M |