17.12
-0.05(-0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.15 | 17.12 | 17.12 | 17.33 | 17.07 | 3.15M |
| February 12, 2026 | 17.32 | 17.17 | 17.17 | 17.35 | 17.1 | 2.49M |
| February 11, 2026 | 17.07 | 17.28 | 17.28 | 17.42 | 17.02 | 3.85M |
| February 10, 2026 | 17.28 | 17.07 | 17.07 | 17.28 | 17.03 | 2.73M |
| February 09, 2026 | 17.13 | 17.22 | 17.22 | 17.27 | 17.05 | 3.51M |
| February 06, 2026 | 17 | 17.03 | 17.03 | 17.17 | 16.89 | 2.65M |
| February 05, 2026 | 17.33 | 16.99 | 16.99 | 17.33 | 16.96 | 4.11M |
| February 04, 2026 | 17.09 | 17.36 | 17.36 | 17.4 | 17 | 7.61M |
| February 03, 2026 | 16.8 | 17.11 | 17.11 | 17.16 | 16.7 | 4.99M |
| February 02, 2026 | 16.86 | 16.81 | 16.81 | 17.12 | 16.76 | 4.85M |
| January 30, 2026 | 16.8 | 16.88 | 16.88 | 16.95 | 16.65 | 3.93M |
| January 29, 2026 | 17.06 | 16.87 | 16.87 | 17.07 | 16.77 | 3.41M |
| January 28, 2026 | 16.98 | 16.91 | 16.91 | 17.18 | 16.85 | 3.71M |
| January 27, 2026 | 16.95 | 16.95 | 16.95 | 17 | 16.69 | 4.39M |
| January 26, 2026 | 17.1 | 17.05 | 17.05 | 17.14 | 16.92 | 3.63M |
| January 23, 2026 | 17.01 | 17.1 | 17.1 | 17.1 | 16.89 | 4.37M |
| January 22, 2026 | 16.84 | 16.97 | 16.97 | 17.07 | 16.75 | 4.01M |
| January 21, 2026 | 16.73 | 16.77 | 16.77 | 16.81 | 16.67 | 2.98M |
| January 20, 2026 | 16.55 | 16.8 | 16.8 | 16.83 | 16.47 | 6.21M |
| January 19, 2026 | 16.33 | 16.47 | 16.47 | 16.48 | 16.3 | 3.01M |
| January 16, 2026 | 16.37 | 16.32 | 16.32 | 16.44 | 16.28 | 3.71M |
| January 15, 2026 | 16.18 | 16.37 | 16.37 | 16.4 | 16.17 | 3.39M |
| January 14, 2026 | 16.3 | 16.26 | 16.26 | 16.52 | 16.11 | 5.6M |
| January 13, 2026 | 16.21 | 16.28 | 16.28 | 16.42 | 16.16 | 4.32M |
| January 12, 2026 | 16.18 | 16.21 | 16.21 | 16.29 | 16.16 | 4.17M |
| January 09, 2026 | 16.18 | 16.22 | 16.22 | 16.24 | 16.15 | 2.6M |
| January 08, 2026 | 16.12 | 16.18 | 16.18 | 16.24 | 16.09 | 2.57M |
| January 07, 2026 | 16.24 | 16.18 | 16.18 | 16.32 | 16.13 | 3.31M |
| January 06, 2026 | 16.21 | 16.21 | 16.21 | 16.24 | 16.14 | 3.47M |
| January 05, 2026 | 16.1 | 16.18 | 16.18 | 16.31 | 16.06 | 4.61M |
| December 31, 2025 | 15.9 | 15.9 | 15.9 | 15.97 | 15.85 | 1.88M |
| December 30, 2025 | 15.9 | 15.87 | 15.87 | 15.97 | 15.83 | 2.25M |
| December 29, 2025 | 16.18 | 15.94 | 15.94 | 16.18 | 15.9 | 2.84M |
| December 26, 2025 | 16.1 | 16.12 | 16.12 | 16.22 | 16.08 | 1.98M |
| December 25, 2025 | 16.09 | 16.13 | 16.13 | 16.17 | 16.08 | 1.9M |
| December 24, 2025 | 15.99 | 16.11 | 16.11 | 16.16 | 15.97 | 2.46M |
| December 23, 2025 | 15.92 | 16 | 16 | 16.02 | 15.89 | 1.99M |
| December 22, 2025 | 16.01 | 15.95 | 15.95 | 16.15 | 15.93 | 2.67M |
| December 19, 2025 | 15.86 | 15.95 | 15.95 | 16.07 | 15.86 | 2.64M |
| December 18, 2025 | 15.83 | 15.9 | 15.9 | 16 | 15.75 | 2.35M |
| December 17, 2025 | 15.74 | 15.84 | 15.84 | 15.86 | 15.64 | 3.03M |
| December 16, 2025 | 15.9 | 15.74 | 15.74 | 15.9 | 15.64 | 3.86M |
| December 15, 2025 | 15.9 | 15.92 | 15.92 | 16.03 | 15.73 | 3.88M |
| December 12, 2025 | 16.15 | 15.96 | 15.96 | 16.2 | 15.92 | 8.33M |
| December 11, 2025 | 16.26 | 16.16 | 16.16 | 16.27 | 16.15 | 2.54M |
| December 10, 2025 | 16.3 | 16.22 | 16.22 | 16.3 | 16.18 | 1.98M |
| December 09, 2025 | 16.38 | 16.28 | 16.28 | 16.38 | 16.26 | 2.23M |
| December 08, 2025 | 16.52 | 16.35 | 16.35 | 16.52 | 16.32 | 2.81M |
| December 05, 2025 | 16.49 | 16.43 | 16.43 | 16.51 | 16.29 | 2.8M |
| December 04, 2025 | 16.41 | 16.45 | 16.45 | 16.47 | 16.2 | 3.53M |
| December 03, 2025 | 16.38 | 16.26 | 16.26 | 16.38 | 16.22 | 2.67M |
| December 02, 2025 | 16.34 | 16.35 | 16.35 | 16.39 | 16.3 | 2.29M |
| December 01, 2025 | 16.47 | 16.34 | 16.34 | 16.5 | 16.28 | 4.68M |
| November 28, 2025 | 16.41 | 16.42 | 16.42 | 16.52 | 16.32 | 3.17M |
| November 27, 2025 | 16.5 | 16.5 | 16.5 | 16.59 | 16.36 | 1.82M |
| November 26, 2025 | 16.5 | 16.52 | 16.52 | 16.8 | 16.44 | 3.45M |
| November 25, 2025 | 16.42 | 16.42 | 16.42 | 16.57 | 16.35 | 2.97M |
| November 24, 2025 | 16.48 | 16.33 | 16.33 | 16.49 | 16.28 | 2.94M |
| November 21, 2025 | 16.8 | 16.33 | 16.33 | 16.88 | 16.31 | 4.86M |
| November 20, 2025 | 16.93 | 16.87 | 16.87 | 17.02 | 16.78 | 2.36M |