18.01
-0.18(-0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18.19 | 18.01 | 18.01 | 18.37 | 17.99 | 12.51M |
| February 12, 2026 | 18.78 | 18.19 | 18.19 | 18.8 | 18.15 | 15.42M |
| February 11, 2026 | 18.56 | 18.78 | 18.78 | 18.85 | 18.38 | 17.56M |
| February 10, 2026 | 18.47 | 18.45 | 18.45 | 18.58 | 18.16 | 16.6M |
| February 09, 2026 | 18.26 | 18.4 | 18.4 | 18.43 | 17.96 | 25.23M |
| February 06, 2026 | 17.08 | 18.06 | 18.06 | 18.45 | 17.03 | 35.41M |
| February 05, 2026 | 17.19 | 17.23 | 17.23 | 17.62 | 17.17 | 17.76M |
| February 04, 2026 | 16.98 | 17.24 | 17.24 | 17.24 | 16.73 | 17.66M |
| February 03, 2026 | 17.01 | 16.9 | 16.9 | 17.07 | 16.62 | 17.24M |
| February 02, 2026 | 17.22 | 16.9 | 16.9 | 17.42 | 16.87 | 25.61M |
| January 30, 2026 | 17.07 | 17.22 | 17.22 | 17.61 | 16.99 | 27.07M |
| January 29, 2026 | 16.82 | 17.09 | 17.09 | 17.15 | 16.77 | 18.38M |
| January 28, 2026 | 16.49 | 16.88 | 16.88 | 17.1 | 16.35 | 18.34M |
| January 27, 2026 | 16.88 | 16.57 | 16.57 | 16.98 | 16.41 | 15.5M |
| January 26, 2026 | 16.75 | 16.91 | 16.91 | 16.96 | 16.56 | 16.31M |
| January 23, 2026 | 16.62 | 16.75 | 16.75 | 16.75 | 16.57 | 10.05M |
| January 22, 2026 | 16.55 | 16.61 | 16.61 | 16.64 | 16.45 | 8.8M |
| January 21, 2026 | 16.81 | 16.6 | 16.6 | 16.82 | 16.48 | 11.34M |
| January 20, 2026 | 16.72 | 16.79 | 16.79 | 16.98 | 16.67 | 15.79M |
| January 19, 2026 | 16.2 | 16.7 | 16.7 | 16.86 | 16.12 | 20.86M |
| January 16, 2026 | 16.51 | 16.18 | 16.18 | 16.52 | 16.11 | 14.88M |
| January 15, 2026 | 16.42 | 16.51 | 16.51 | 16.7 | 16.4 | 21.1M |
| January 14, 2026 | 16.33 | 16.12 | 16.12 | 16.43 | 15.97 | 16.41M |
| January 13, 2026 | 16.62 | 16.33 | 16.33 | 16.71 | 16.3 | 14.33M |
| January 12, 2026 | 16.61 | 16.69 | 16.69 | 16.69 | 16.28 | 15.43M |
| January 09, 2026 | 16.54 | 16.6 | 16.6 | 16.65 | 16.42 | 9.95M |
| January 08, 2026 | 16.76 | 16.54 | 16.54 | 16.87 | 16.49 | 11.53M |
| January 07, 2026 | 16.77 | 16.67 | 16.67 | 16.98 | 16.62 | 11.68M |
| January 06, 2026 | 16.64 | 16.77 | 16.77 | 16.79 | 16.54 | 13.62M |
| January 05, 2026 | 16.54 | 16.63 | 16.63 | 16.66 | 16.47 | 12.22M |
| December 31, 2025 | 16.52 | 16.54 | 16.54 | 16.62 | 16.4 | 7.44M |
| December 30, 2025 | 16.44 | 16.56 | 16.56 | 16.74 | 16.38 | 10.2M |
| December 29, 2025 | 16.54 | 16.44 | 16.44 | 16.74 | 16.41 | 10.08M |
| December 26, 2025 | 16.3 | 16.56 | 16.56 | 16.64 | 16.28 | 9.41M |
| December 25, 2025 | 16.44 | 16.34 | 16.34 | 16.66 | 16.22 | 9.4M |
| December 24, 2025 | 16.46 | 16.36 | 16.36 | 16.51 | 16.18 | 9.73M |
| December 23, 2025 | 16.55 | 16.51 | 16.51 | 16.72 | 16.47 | 9.6M |
| December 22, 2025 | 16.41 | 16.59 | 16.59 | 16.67 | 16.36 | 13.11M |
| December 19, 2025 | 15.86 | 16.43 | 16.43 | 16.53 | 15.82 | 18.31M |
| December 18, 2025 | 15.81 | 15.86 | 15.86 | 15.95 | 15.75 | 6.86M |
| December 17, 2025 | 16.1 | 15.88 | 15.88 | 16.15 | 15.71 | 13.27M |
| December 16, 2025 | 16.17 | 16.02 | 16.02 | 16.3 | 15.91 | 9.84M |
| December 15, 2025 | 16 | 16.07 | 16.07 | 16.18 | 15.93 | 9.67M |
| December 12, 2025 | 16.13 | 16.4 | 16.1 | 16.41 | 16 | 13.32M |
| December 11, 2025 | 16.58 | 16.13 | 15.83 | 16.65 | 16.11 | 14.44M |
| December 10, 2025 | 16.18 | 16.56 | 16.26 | 17.05 | 16.14 | 22.05M |
| December 09, 2025 | 16.11 | 16.14 | 15.84 | 16.27 | 16.01 | 9.93M |
| December 08, 2025 | 15.93 | 16.08 | 15.79 | 16.11 | 15.78 | 9.62M |
| December 05, 2025 | 15.9 | 15.92 | 15.92 | 15.95 | 15.74 | 5.71M |
| December 04, 2025 | 16.11 | 15.83 | 15.83 | 16.11 | 15.83 | 7.02M |
| December 03, 2025 | 16.07 | 15.98 | 15.98 | 16.18 | 15.9 | 9.21M |
| December 02, 2025 | 16.04 | 16.06 | 16.06 | 16.09 | 15.94 | 6.55M |
| December 01, 2025 | 16.15 | 16.08 | 16.08 | 16.19 | 15.9 | 12.28M |
| November 28, 2025 | 16.11 | 16.16 | 16.16 | 16.21 | 16.04 | 6.48M |
| November 27, 2025 | 16.11 | 16.16 | 16.16 | 16.27 | 16.05 | 8.4M |
| November 26, 2025 | 16.12 | 16.01 | 16.01 | 16.22 | 16 | 7.85M |
| November 25, 2025 | 16.11 | 16.16 | 16.16 | 16.28 | 15.94 | 10.78M |
| November 24, 2025 | 16.08 | 16.09 | 16.09 | 16.33 | 16 | 8.92M |
| November 21, 2025 | 16.18 | 16.03 | 16.03 | 16.37 | 15.99 | 9.96M |
| November 20, 2025 | 16.51 | 16.25 | 16.25 | 16.56 | 16.14 | 10.68M |