17.02
-0.3(-1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.3 | 17.02 | 17.02 | 17.32 | 17 | 3.79M |
| February 12, 2026 | 17.47 | 17.32 | 17.32 | 17.48 | 17.29 | 3.35M |
| February 11, 2026 | 17.45 | 17.4 | 17.4 | 17.48 | 17.32 | 3.43M |
| February 10, 2026 | 17.38 | 17.49 | 17.49 | 17.57 | 17.28 | 3.9M |
| February 09, 2026 | 17.37 | 17.36 | 17.36 | 17.39 | 17.27 | 3.6M |
| February 06, 2026 | 17.19 | 17.27 | 17.27 | 17.39 | 17.07 | 4.12M |
| February 05, 2026 | 17.28 | 17.23 | 17.23 | 17.31 | 17.14 | 5.16M |
| February 04, 2026 | 17.23 | 17.27 | 17.27 | 17.39 | 17.16 | 5.49M |
| February 03, 2026 | 17.37 | 17.22 | 17.22 | 17.4 | 17.04 | 6.33M |
| February 02, 2026 | 17.48 | 17.24 | 17.24 | 17.64 | 17.22 | 6.37M |
| January 30, 2026 | 17.28 | 17.53 | 17.53 | 17.63 | 17.26 | 9.15M |
| January 29, 2026 | 17.31 | 17.35 | 17.35 | 17.39 | 17.12 | 10.09M |
| January 28, 2026 | 17.59 | 17.38 | 17.38 | 17.6 | 17.35 | 7.29M |
| January 27, 2026 | 17.94 | 17.6 | 17.6 | 17.96 | 17.53 | 7.91M |
| January 26, 2026 | 18.05 | 17.96 | 17.96 | 18.1 | 17.92 | 8.36M |
| January 23, 2026 | 18.2 | 18.05 | 18.05 | 18.24 | 18 | 7.71M |
| January 22, 2026 | 18.61 | 18.19 | 18.19 | 18.61 | 18.13 | 10.73M |
| January 21, 2026 | 19.1 | 18.6 | 18.6 | 19.1 | 18.53 | 17.41M |
| January 20, 2026 | 19.54 | 19.68 | 19.68 | 19.75 | 19.32 | 5.66M |
| January 19, 2026 | 18.86 | 19.41 | 19.41 | 19.55 | 18.86 | 6.73M |
| January 16, 2026 | 18.99 | 18.97 | 18.97 | 19.31 | 18.84 | 7.38M |
| January 15, 2026 | 18.47 | 18.9 | 18.9 | 18.95 | 18.38 | 6.04M |
| January 14, 2026 | 18.4 | 18.43 | 18.43 | 18.52 | 18.32 | 6.57M |
| January 13, 2026 | 18.18 | 18.4 | 18.4 | 18.49 | 18.08 | 6.42M |
| January 12, 2026 | 18.01 | 18.11 | 18.11 | 18.25 | 17.94 | 6.47M |
| January 09, 2026 | 17.97 | 18 | 18 | 18.09 | 17.92 | 3.57M |
| January 08, 2026 | 18.05 | 17.97 | 17.97 | 18.15 | 17.92 | 5.01M |
| January 07, 2026 | 18.11 | 18.04 | 18.04 | 18.21 | 18.03 | 4.43M |
| January 06, 2026 | 18 | 18.2 | 18.2 | 18.2 | 18 | 5.27M |
| January 05, 2026 | 18.15 | 17.99 | 17.99 | 18.18 | 17.92 | 5.51M |
| December 31, 2025 | 17.99 | 18.17 | 18.17 | 18.22 | 17.94 | 3.73M |
| December 30, 2025 | 17.99 | 17.94 | 17.94 | 18.07 | 17.86 | 4.02M |
| December 29, 2025 | 18.26 | 17.98 | 17.98 | 18.29 | 17.98 | 4.78M |
| December 26, 2025 | 18.39 | 18.29 | 18.29 | 18.43 | 18.23 | 2.21M |
| December 25, 2025 | 18.3 | 18.39 | 18.39 | 18.45 | 18.2 | 2.45M |
| December 24, 2025 | 18.37 | 18.35 | 18.35 | 18.42 | 18.21 | 3.24M |
| December 23, 2025 | 18.52 | 18.4 | 18.4 | 18.65 | 18.27 | 5.73M |
| December 22, 2025 | 18.49 | 18.49 | 18.49 | 18.67 | 18.41 | 3.18M |
| December 19, 2025 | 18.43 | 18.48 | 18.48 | 18.6 | 18.42 | 2.77M |
| December 18, 2025 | 18.5 | 18.48 | 18.48 | 18.61 | 18.4 | 2.7M |
| December 17, 2025 | 18.51 | 18.48 | 18.48 | 18.54 | 18.3 | 3.07M |
| December 16, 2025 | 18.62 | 18.46 | 18.46 | 18.68 | 18.38 | 3.14M |
| December 15, 2025 | 18.39 | 18.68 | 18.68 | 18.79 | 18.38 | 5.02M |
| December 12, 2025 | 18.33 | 18.37 | 18.37 | 18.49 | 18.25 | 3.24M |
| December 11, 2025 | 18.45 | 18.32 | 18.32 | 18.58 | 18.28 | 3.59M |
| December 10, 2025 | 18.27 | 18.43 | 18.43 | 18.49 | 18.22 | 3.38M |
| December 09, 2025 | 18.21 | 18.29 | 18.29 | 18.44 | 18.17 | 2.81M |
| December 08, 2025 | 18.39 | 18.2 | 18.2 | 18.5 | 18.16 | 3.69M |
| December 05, 2025 | 18.43 | 18.43 | 18.43 | 18.6 | 18.34 | 5.07M |
| December 04, 2025 | 18.07 | 18.56 | 18.56 | 18.64 | 18.07 | 3.86M |
| December 03, 2025 | 18.28 | 18.5 | 18.5 | 18.53 | 18.28 | 5.48M |
| December 02, 2025 | 18.08 | 18.34 | 18.34 | 18.45 | 18.04 | 4.68M |
| December 01, 2025 | 17.97 | 18.1 | 18.1 | 18.2 | 17.91 | 4.78M |
| November 28, 2025 | 18.07 | 17.91 | 17.91 | 18.09 | 17.85 | 2.75M |
| November 27, 2025 | 17.75 | 18.07 | 18.07 | 18.16 | 17.68 | 6.27M |
| November 26, 2025 | 17.75 | 17.72 | 17.72 | 17.88 | 17.68 | 3.6M |
| November 25, 2025 | 17.82 | 17.73 | 17.73 | 17.84 | 17.62 | 3.85M |
| November 24, 2025 | 17.7 | 17.68 | 17.68 | 17.86 | 17.61 | 4.24M |
| November 21, 2025 | 17.9 | 17.63 | 17.63 | 17.94 | 17.63 | 6.26M |
| November 20, 2025 | 18.11 | 17.93 | 17.93 | 18.14 | 17.87 | 3.73M |