17.98
+0.12(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.88 | 17.98 | 17.98 | 18.23 | 17.8 | 3.83M |
| February 12, 2026 | 18.07 | 17.86 | 17.86 | 18.11 | 17.82 | 3.41M |
| February 11, 2026 | 18.2 | 18.07 | 18.07 | 18.22 | 18.02 | 2.97M |
| February 10, 2026 | 18.21 | 18.2 | 18.2 | 18.22 | 18.1 | 2.63M |
| February 09, 2026 | 18.18 | 18.19 | 18.19 | 18.33 | 18.06 | 4.19M |
| February 06, 2026 | 17.97 | 18.16 | 18.16 | 18.37 | 17.75 | 5.36M |
| February 05, 2026 | 17.87 | 17.98 | 17.98 | 18.02 | 17.7 | 4.31M |
| February 04, 2026 | 17.64 | 17.87 | 17.87 | 17.99 | 17.63 | 4.5M |
| February 03, 2026 | 17.4 | 17.63 | 17.63 | 17.66 | 17.32 | 4.45M |
| February 02, 2026 | 17.44 | 17.26 | 17.26 | 17.74 | 17.26 | 4.59M |
| January 30, 2026 | 17.26 | 17.44 | 17.44 | 17.59 | 17.2 | 5.29M |
| January 29, 2026 | 17.78 | 17.3 | 17.3 | 17.78 | 17.2 | 7.57M |
| January 28, 2026 | 18.01 | 17.7 | 17.7 | 18.2 | 17.7 | 9.86M |
| January 27, 2026 | 18 | 18.35 | 18.35 | 18.5 | 17.83 | 12.63M |
| January 26, 2026 | 19.48 | 18.27 | 18.27 | 19.48 | 18.27 | 21.03M |
| January 23, 2026 | 23.28 | 20.3 | 20.3 | 24.38 | 19.99 | 36.59M |
| January 22, 2026 | 21.1 | 22.21 | 22.21 | 22.21 | 21.09 | 18.43M |
| January 21, 2026 | 18.35 | 20.19 | 20.19 | 20.19 | 18.15 | 17.75M |
| January 20, 2026 | 18.4 | 18.35 | 18.35 | 18.47 | 17.81 | 9.57M |
| January 19, 2026 | 18.9 | 18.99 | 18.99 | 20.06 | 18.67 | 16.2M |
| January 16, 2026 | 18.9 | 19.01 | 19.01 | 19.23 | 18.54 | 9.78M |
| January 15, 2026 | 18.42 | 19.08 | 19.08 | 19.65 | 18.1 | 14.16M |
| January 14, 2026 | 17.71 | 18.88 | 18.88 | 19.18 | 17.68 | 20.15M |
| January 13, 2026 | 19.19 | 19.44 | 19.44 | 19.44 | 18.56 | 22.92M |
| January 12, 2026 | 16.08 | 17.67 | 17.67 | 17.67 | 15.92 | 8.94M |
| January 09, 2026 | 16.16 | 16.06 | 16.06 | 16.21 | 15.83 | 2.38M |
| January 08, 2026 | 16 | 16.16 | 16.16 | 16.17 | 15.91 | 2.35M |
| January 07, 2026 | 15.94 | 16.1 | 16.1 | 16.11 | 15.83 | 2.26M |
| January 06, 2026 | 16.1 | 15.93 | 15.93 | 16.1 | 15.82 | 1.96M |
| January 05, 2026 | 15.87 | 15.92 | 15.92 | 16.08 | 15.76 | 2.82M |
| December 31, 2025 | 15.78 | 15.86 | 15.86 | 15.91 | 15.61 | 1.44M |
| December 30, 2025 | 15.76 | 15.79 | 15.79 | 15.95 | 15.65 | 1.53M |
| December 29, 2025 | 15.61 | 15.83 | 15.83 | 15.85 | 15.5 | 2.34M |
| December 26, 2025 | 15.71 | 15.61 | 15.61 | 15.76 | 15.48 | 1.7M |
| December 25, 2025 | 15.66 | 15.7 | 15.7 | 15.72 | 15.52 | 1.6M |
| December 24, 2025 | 15.53 | 15.59 | 15.59 | 15.71 | 15.43 | 1.02M |
| December 23, 2025 | 15.64 | 15.57 | 15.57 | 15.64 | 15.4 | 1.46M |
| December 22, 2025 | 15.5 | 15.66 | 15.66 | 15.82 | 15.41 | 1.74M |
| December 19, 2025 | 15.16 | 15.49 | 15.49 | 15.5 | 15.16 | 1.47M |
| December 18, 2025 | 15.05 | 15.16 | 15.16 | 15.24 | 14.92 | 1.85M |
| December 17, 2025 | 14.8 | 15.06 | 15.06 | 15.15 | 14.57 | 2.05M |
| December 16, 2025 | 15.35 | 14.8 | 14.8 | 15.35 | 14.69 | 2.61M |
| December 15, 2025 | 15.14 | 15.3 | 15.3 | 15.4 | 15.1 | 1.37M |
| December 12, 2025 | 15.39 | 15.23 | 15.23 | 15.69 | 15.18 | 2.09M |
| December 11, 2025 | 15.8 | 15.43 | 15.43 | 15.83 | 15.42 | 2.57M |
| December 10, 2025 | 15.61 | 15.73 | 15.73 | 15.88 | 15.43 | 2.15M |
| December 09, 2025 | 15.73 | 15.64 | 15.64 | 15.84 | 15.57 | 1.49M |
| December 08, 2025 | 15.65 | 15.68 | 15.68 | 15.8 | 15.52 | 1.87M |
| December 05, 2025 | 15.37 | 15.6 | 15.6 | 15.69 | 15.27 | 1.51M |
| December 04, 2025 | 15.24 | 15.36 | 15.36 | 15.57 | 15.24 | 1.57M |
| December 03, 2025 | 15.77 | 15.49 | 15.49 | 15.84 | 15.38 | 2.9M |
| December 02, 2025 | 16.18 | 15.8 | 15.8 | 16.18 | 15.6 | 3.85M |
| December 01, 2025 | 15.69 | 16.22 | 16.22 | 16.3 | 15.61 | 5.06M |
| November 28, 2025 | 15.24 | 15.63 | 15.63 | 15.65 | 15.12 | 2.68M |
| November 27, 2025 | 15.1 | 15.23 | 15.23 | 15.35 | 15.1 | 1.73M |
| November 26, 2025 | 15.32 | 15.18 | 15.18 | 15.46 | 15.13 | 2.25M |
| November 25, 2025 | 15.19 | 15.32 | 15.32 | 15.5 | 15.02 | 2.87M |
| November 24, 2025 | 15.2 | 15.13 | 15.13 | 15.32 | 14.93 | 3.04M |
| November 21, 2025 | 15.55 | 15.1 | 15.1 | 15.86 | 15.01 | 4.69M |
| November 20, 2025 | 16.1 | 15.73 | 15.73 | 16.21 | 15.63 | 4.83M |