16.61
-0.2(-1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.82 | 16.61 | 16.61 | 16.9 | 16.6 | 5.54M |
| February 12, 2026 | 17.08 | 16.81 | 16.81 | 17.11 | 16.8 | 5.79M |
| February 11, 2026 | 16.98 | 17.1 | 17.1 | 17.16 | 16.96 | 6.42M |
| February 10, 2026 | 17.13 | 17 | 17 | 17.22 | 16.98 | 7.25M |
| February 09, 2026 | 17 | 17.14 | 17.14 | 17.28 | 16.97 | 7.95M |
| February 06, 2026 | 16.62 | 16.97 | 16.97 | 17.2 | 16.5 | 16.15M |
| February 05, 2026 | 16.76 | 16.63 | 16.63 | 16.85 | 16.48 | 7.99M |
| February 04, 2026 | 16.59 | 16.8 | 16.8 | 16.82 | 16.5 | 7.09M |
| February 03, 2026 | 16.73 | 16.64 | 16.64 | 16.78 | 16.36 | 8.29M |
| February 02, 2026 | 16.89 | 16.63 | 16.63 | 17.01 | 16.6 | 8.8M |
| January 30, 2026 | 16.96 | 16.97 | 16.97 | 17.43 | 16.95 | 12.18M |
| January 29, 2026 | 16.9 | 16.93 | 16.93 | 16.99 | 16.71 | 12.58M |
| January 28, 2026 | 17.46 | 16.94 | 16.94 | 17.49 | 16.83 | 24.81M |
| January 27, 2026 | 17.8 | 17.45 | 17.45 | 17.81 | 17.4 | 10.98M |
| January 26, 2026 | 18.1 | 17.72 | 17.72 | 18.1 | 17.53 | 15.91M |
| January 23, 2026 | 18.1 | 18.05 | 18.05 | 18.19 | 17.97 | 10.42M |
| January 22, 2026 | 18.36 | 18.03 | 18.03 | 18.42 | 18.01 | 13.47M |
| January 21, 2026 | 18.38 | 18.35 | 18.35 | 18.49 | 18.21 | 9.81M |
| January 20, 2026 | 18.5 | 18.47 | 18.47 | 18.92 | 18.34 | 11.89M |
| January 19, 2026 | 18.32 | 18.52 | 18.52 | 18.6 | 18.2 | 9.51M |
| January 16, 2026 | 18.33 | 18.36 | 18.36 | 18.42 | 18.08 | 11.66M |
| January 15, 2026 | 18.41 | 18.29 | 18.29 | 18.46 | 18.24 | 9.43M |
| January 14, 2026 | 18.21 | 18.37 | 18.37 | 18.59 | 18.11 | 18.67M |
| January 13, 2026 | 20.21 | 18.29 | 18.29 | 20.21 | 18.26 | 28.12M |
| January 12, 2026 | 20.3 | 19.1 | 19.1 | 20.3 | 18.6 | 40.65M |
| January 09, 2026 | 20.21 | 20.32 | 20.32 | 20.35 | 19.81 | 13.75M |
| January 08, 2026 | 20 | 20.29 | 20.29 | 20.6 | 20 | 13.3M |
| January 07, 2026 | 19.53 | 19.93 | 19.93 | 20.3 | 19.53 | 14.04M |
| January 06, 2026 | 19.68 | 19.56 | 19.56 | 19.75 | 19.46 | 8.19M |
| January 05, 2026 | 18.98 | 19.58 | 19.58 | 19.95 | 18.91 | 13.86M |
| December 31, 2025 | 18.89 | 18.98 | 18.98 | 19.15 | 18.82 | 7.37M |
| December 30, 2025 | 19.2 | 18.9 | 18.9 | 19.37 | 18.87 | 9.88M |
| December 29, 2025 | 19.83 | 19.26 | 19.26 | 19.88 | 19.24 | 9.94M |
| December 26, 2025 | 19.85 | 19.83 | 19.83 | 19.98 | 19.69 | 7.38M |
| December 25, 2025 | 20.12 | 19.83 | 19.83 | 20.12 | 19.68 | 6.23M |
| December 24, 2025 | 20.25 | 20.08 | 20.08 | 20.35 | 19.79 | 8.49M |
| December 23, 2025 | 20.38 | 20.28 | 20.28 | 20.52 | 20.13 | 7.45M |
| December 22, 2025 | 19.55 | 20.38 | 20.38 | 20.69 | 19.42 | 15.04M |
| December 19, 2025 | 19.45 | 19.66 | 19.66 | 20.1 | 19.31 | 9.53M |
| December 18, 2025 | 19.65 | 19.37 | 19.37 | 19.71 | 19.35 | 5.82M |
| December 17, 2025 | 18.92 | 19.69 | 19.69 | 19.76 | 18.8 | 13.62M |
| December 16, 2025 | 19.35 | 18.92 | 18.92 | 19.38 | 18.8 | 9.25M |
| December 15, 2025 | 19.16 | 19.42 | 19.42 | 19.67 | 19.06 | 10.18M |
| December 12, 2025 | 19.67 | 19.16 | 19.16 | 19.73 | 19.04 | 19.62M |
| December 11, 2025 | 19.07 | 19.72 | 19.72 | 19.85 | 18.8 | 16.88M |
| December 10, 2025 | 19.21 | 19.03 | 19.03 | 19.33 | 18.72 | 7.14M |
| December 09, 2025 | 19.22 | 19.02 | 19.02 | 19.61 | 19 | 7.81M |
| December 08, 2025 | 19.1 | 19.21 | 19.21 | 19.35 | 18.83 | 9.76M |
| December 05, 2025 | 19.1 | 19.08 | 19.08 | 19.18 | 18.69 | 8.09M |
| December 04, 2025 | 19.15 | 19.12 | 19.12 | 19.23 | 18.93 | 6.27M |
| December 03, 2025 | 19.56 | 19.16 | 19.16 | 19.62 | 18.98 | 11.88M |
| December 02, 2025 | 19.93 | 19.51 | 19.51 | 19.94 | 19.49 | 6.68M |
| December 01, 2025 | 19.82 | 19.92 | 19.92 | 20.24 | 19.72 | 10.84M |
| November 28, 2025 | 19.85 | 19.82 | 19.82 | 20.05 | 19.51 | 15.58M |
| November 27, 2025 | 20.85 | 19.84 | 19.84 | 20.93 | 19.78 | 28.26M |
| November 26, 2025 | 20.67 | 21.1 | 21.1 | 21.65 | 20.67 | 15.33M |
| November 25, 2025 | 21.09 | 20.95 | 20.95 | 21.58 | 20.85 | 17.91M |
| November 24, 2025 | 20.6 | 21.2 | 21.2 | 21.4 | 20.34 | 19.8M |
| November 21, 2025 | 20.67 | 20.5 | 20.5 | 21.58 | 20.37 | 16.42M |
| November 20, 2025 | 20.28 | 20.87 | 20.87 | 21.4 | 20.04 | 25M |