18.71
+0.08(+0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18.53 | 18.71 | 18.71 | 18.95 | 18.53 | 5.6M |
| February 12, 2026 | 18.95 | 18.63 | 18.63 | 18.95 | 18.55 | 5.71M |
| February 11, 2026 | 18.58 | 18.83 | 18.83 | 18.99 | 18.41 | 10.45M |
| February 10, 2026 | 18.22 | 18.6 | 18.6 | 18.8 | 18.13 | 7.31M |
| February 09, 2026 | 18.2 | 18.19 | 18.19 | 18.22 | 18 | 3.16M |
| February 06, 2026 | 17.77 | 17.96 | 17.96 | 18.18 | 17.51 | 4M |
| February 05, 2026 | 18.14 | 17.77 | 17.77 | 18.14 | 17.77 | 3.35M |
| February 04, 2026 | 17.92 | 18.14 | 18.14 | 18.34 | 17.83 | 3.78M |
| February 03, 2026 | 17.86 | 17.96 | 17.96 | 18 | 17.63 | 4.04M |
| February 02, 2026 | 17.8 | 17.69 | 17.69 | 18.22 | 17.69 | 5.98M |
| January 30, 2026 | 17.4 | 17.8 | 17.8 | 17.83 | 17.3 | 4.99M |
| January 29, 2026 | 17.8 | 17.37 | 17.37 | 17.84 | 17.28 | 4.59M |
| January 28, 2026 | 18.04 | 17.78 | 17.78 | 18.07 | 17.68 | 4.17M |
| January 27, 2026 | 18.29 | 18.08 | 18.08 | 18.29 | 17.54 | 5.03M |
| January 26, 2026 | 18.5 | 18.27 | 18.27 | 18.5 | 18.07 | 4.61M |
| January 23, 2026 | 18.49 | 18.47 | 18.47 | 18.56 | 18.31 | 5.11M |
| January 22, 2026 | 18.38 | 18.45 | 18.45 | 18.58 | 18.37 | 4.01M |
| January 21, 2026 | 18.24 | 18.4 | 18.4 | 18.47 | 18.02 | 3.91M |
| January 20, 2026 | 18.5 | 18.25 | 18.25 | 18.51 | 18.14 | 6.86M |
| January 19, 2026 | 18 | 18.56 | 18.56 | 18.75 | 17.88 | 10M |
| January 16, 2026 | 17.65 | 18 | 18 | 18.1 | 17.56 | 7.79M |
| January 15, 2026 | 17.33 | 17.65 | 17.65 | 17.69 | 17.31 | 4.3M |
| January 14, 2026 | 17.62 | 17.4 | 17.4 | 17.73 | 17.16 | 5.99M |
| January 13, 2026 | 17.69 | 17.52 | 17.52 | 17.7 | 17.36 | 4.72M |
| January 12, 2026 | 17.45 | 17.64 | 17.64 | 17.67 | 17.41 | 5.33M |
| January 09, 2026 | 17.39 | 17.49 | 17.49 | 17.56 | 17.25 | 4.25M |
| January 08, 2026 | 17.22 | 17.4 | 17.4 | 17.49 | 17.19 | 3.21M |
| January 07, 2026 | 17.37 | 17.23 | 17.23 | 17.39 | 17.18 | 2.99M |
| January 06, 2026 | 17.39 | 17.35 | 17.35 | 17.44 | 17.27 | 3.58M |
| January 05, 2026 | 17.47 | 17.33 | 17.33 | 17.5 | 17.22 | 3.75M |
| December 31, 2025 | 17.47 | 17.4 | 17.4 | 17.47 | 17.26 | 3.48M |
| December 30, 2025 | 17.12 | 17.47 | 17.47 | 17.6 | 16.95 | 5.33M |
| December 29, 2025 | 17 | 17.2 | 17.2 | 17.29 | 16.82 | 3.13M |
| December 26, 2025 | 17.11 | 16.99 | 16.99 | 17.3 | 16.93 | 3.25M |
| December 25, 2025 | 16.93 | 17.15 | 17.15 | 17.17 | 16.75 | 2.93M |
| December 24, 2025 | 16.51 | 16.83 | 16.83 | 16.87 | 16.42 | 2.5M |
| December 23, 2025 | 16.77 | 16.55 | 16.55 | 16.8 | 16.47 | 2.04M |
| December 22, 2025 | 16.84 | 16.68 | 16.68 | 16.89 | 16.62 | 2.55M |
| December 19, 2025 | 16.55 | 16.69 | 16.69 | 16.73 | 16.43 | 2.73M |
| December 18, 2025 | 16.23 | 16.38 | 16.38 | 16.57 | 16.14 | 2.71M |
| December 17, 2025 | 16.26 | 16.28 | 16.28 | 16.45 | 15.86 | 4.29M |
| December 16, 2025 | 16.78 | 16.3 | 16.3 | 16.78 | 16.22 | 2.95M |
| December 15, 2025 | 16.57 | 16.78 | 16.78 | 16.98 | 16.5 | 2.47M |
| December 12, 2025 | 16.69 | 16.59 | 16.59 | 17.02 | 16.57 | 2.8M |
| December 11, 2025 | 17.02 | 16.72 | 16.72 | 17.13 | 16.72 | 2.6M |
| December 10, 2025 | 17.11 | 17.01 | 17.01 | 17.29 | 16.92 | 2.28M |
| December 09, 2025 | 17.34 | 17.13 | 17.13 | 17.37 | 17.12 | 2.42M |
| December 08, 2025 | 17.49 | 17.33 | 17.33 | 17.58 | 17.27 | 3.57M |
| December 05, 2025 | 16.7 | 17.39 | 17.39 | 17.42 | 16.64 | 4.92M |
| December 04, 2025 | 16.85 | 16.79 | 16.79 | 17 | 16.6 | 2.51M |
| December 03, 2025 | 17.11 | 16.85 | 16.85 | 17.11 | 16.78 | 2.63M |
| December 02, 2025 | 17.12 | 16.98 | 16.98 | 17.15 | 16.9 | 2.59M |
| December 01, 2025 | 17.1 | 17.15 | 17.15 | 17.37 | 17.01 | 2.66M |
| November 28, 2025 | 16.85 | 17.1 | 17.1 | 17.11 | 16.77 | 2.45M |
| November 27, 2025 | 16.74 | 16.84 | 16.84 | 16.88 | 16.63 | 2.65M |
| November 26, 2025 | 16.78 | 16.69 | 16.69 | 17.04 | 16.66 | 3.27M |
| November 25, 2025 | 16.82 | 16.78 | 16.78 | 17.03 | 16.73 | 3.02M |
| November 24, 2025 | 16.39 | 16.71 | 16.71 | 16.81 | 16.39 | 3.66M |
| November 21, 2025 | 17.05 | 16.3 | 16.3 | 17.23 | 16.22 | 5.66M |
| November 20, 2025 | 17.57 | 17.21 | 17.21 | 17.61 | 17.12 | 2.79M |