16.99
-0.01(-0.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.93 | 16.99 | 16.99 | 17.28 | 16.87 | 2.35M |
| February 12, 2026 | 17.23 | 17 | 17 | 17.26 | 16.93 | 2.84M |
| February 11, 2026 | 17.41 | 17.15 | 17.15 | 17.5 | 17.15 | 2.78M |
| February 10, 2026 | 17.67 | 17.5 | 17.5 | 17.72 | 17.36 | 2.56M |
| February 09, 2026 | 17.64 | 17.61 | 17.61 | 17.75 | 17.37 | 4.04M |
| February 06, 2026 | 16.95 | 17.36 | 17.36 | 17.76 | 16.8 | 5.29M |
| February 05, 2026 | 17.11 | 17.1 | 17.1 | 17.26 | 16.91 | 3.29M |
| February 04, 2026 | 17.05 | 17.2 | 17.2 | 17.43 | 16.74 | 3.97M |
| February 03, 2026 | 16.77 | 16.93 | 16.93 | 17.09 | 16.69 | 4.38M |
| February 02, 2026 | 17.08 | 16.6 | 16.6 | 17.28 | 16.57 | 5.34M |
| January 30, 2026 | 16.87 | 17.1 | 17.1 | 17.26 | 16.5 | 8.87M |
| January 29, 2026 | 18.03 | 17.05 | 17.05 | 18.53 | 17.02 | 13M |
| January 28, 2026 | 17.04 | 17.68 | 17.68 | 18.72 | 16.92 | 13.95M |
| January 27, 2026 | 17.02 | 17.03 | 17.03 | 17.3 | 16.28 | 7.13M |
| January 26, 2026 | 17.55 | 16.99 | 16.99 | 17.75 | 16.86 | 5.55M |
| January 23, 2026 | 17.23 | 17.55 | 17.55 | 17.62 | 17.23 | 4.1M |
| January 22, 2026 | 17.28 | 17.23 | 17.23 | 17.4 | 16.88 | 5.56M |
| January 21, 2026 | 16.52 | 17.27 | 17.27 | 17.53 | 16.34 | 8.22M |
| January 20, 2026 | 16.59 | 16.52 | 16.52 | 16.85 | 16.36 | 3.74M |
| January 19, 2026 | 16.25 | 16.59 | 16.59 | 16.7 | 16.24 | 4.48M |
| January 16, 2026 | 16.7 | 16.38 | 16.38 | 16.87 | 16.26 | 4.71M |
| January 15, 2026 | 16.75 | 16.69 | 16.69 | 17.12 | 16.61 | 5.46M |
| January 14, 2026 | 16.23 | 16.87 | 16.87 | 17.7 | 16.11 | 10.78M |
| January 13, 2026 | 16.35 | 16.18 | 16.18 | 16.54 | 16.05 | 6.75M |
| January 12, 2026 | 15.83 | 16.34 | 16.34 | 16.77 | 15.72 | 10.02M |
| January 09, 2026 | 15.96 | 15.82 | 15.82 | 16.09 | 15.46 | 9.29M |
| January 08, 2026 | 15.2 | 15.78 | 15.78 | 15.97 | 15.12 | 12.42M |
| January 07, 2026 | 15.49 | 15.3 | 15.3 | 15.76 | 15.09 | 14.76M |
| January 06, 2026 | 15.57 | 15.57 | 15.57 | 16.24 | 15.57 | 16.68M |
| January 05, 2026 | 17.38 | 17.3 | 17.3 | 17.58 | 17.18 | 3.6M |
| December 31, 2025 | 17.54 | 17.36 | 17.36 | 17.73 | 17.11 | 3.5M |
| December 30, 2025 | 17.77 | 17.6 | 17.6 | 17.87 | 17.53 | 2.77M |
| December 29, 2025 | 17.67 | 17.85 | 17.85 | 18.2 | 17.54 | 3.2M |
| December 26, 2025 | 17.77 | 17.7 | 17.7 | 17.92 | 17.57 | 2.92M |
| December 25, 2025 | 17.66 | 17.82 | 17.82 | 17.95 | 17.32 | 3.64M |
| December 24, 2025 | 17.28 | 17.66 | 17.66 | 17.78 | 17.28 | 3.29M |
| December 23, 2025 | 17.85 | 17.42 | 17.42 | 17.88 | 17.16 | 3.71M |
| December 22, 2025 | 17.73 | 17.79 | 17.79 | 18.2 | 17.7 | 4.5M |
| December 19, 2025 | 18.35 | 17.75 | 17.75 | 18.35 | 17.61 | 5.18M |
| December 18, 2025 | 17.16 | 17.61 | 17.61 | 18.33 | 17.16 | 6.57M |
| December 17, 2025 | 17.35 | 17.33 | 17.33 | 17.44 | 16.9 | 3.66M |
| December 16, 2025 | 17.7 | 17.33 | 17.33 | 17.7 | 17.16 | 2.72M |
| December 15, 2025 | 17.6 | 17.65 | 17.65 | 17.99 | 17.43 | 2.52M |
| December 12, 2025 | 17.93 | 17.67 | 17.67 | 18.12 | 17.6 | 3.07M |
| December 11, 2025 | 18.49 | 17.95 | 17.95 | 18.56 | 17.9 | 3.25M |
| December 10, 2025 | 18.76 | 18.44 | 18.44 | 18.76 | 18.32 | 2.59M |
| December 09, 2025 | 19 | 18.7 | 18.7 | 19.04 | 18.58 | 2.81M |
| December 08, 2025 | 18.74 | 19.07 | 19.07 | 19.2 | 18.5 | 4.85M |
| December 05, 2025 | 18.1 | 18.62 | 18.62 | 18.73 | 17.87 | 4.47M |
| December 04, 2025 | 19.2 | 18.13 | 18.13 | 19.2 | 18.05 | 4.01M |
| December 03, 2025 | 18.85 | 18.62 | 18.62 | 19.29 | 18.44 | 4.9M |
| December 02, 2025 | 19.4 | 18.85 | 18.85 | 19.41 | 18.78 | 4.84M |
| December 01, 2025 | 20 | 19.28 | 19.28 | 20.27 | 19.18 | 6.35M |
| November 28, 2025 | 19.2 | 19.84 | 19.84 | 20.11 | 19.06 | 6.52M |
| November 27, 2025 | 19 | 19.22 | 19.22 | 19.65 | 18.58 | 7.44M |
| November 26, 2025 | 18.92 | 19.04 | 19.04 | 19.37 | 18.5 | 9.39M |
| November 25, 2025 | 21.8 | 19.34 | 19.34 | 22 | 19.34 | 18.5M |
| November 24, 2025 | 20.92 | 21.49 | 21.49 | 21.89 | 20.26 | 6.23M |
| November 21, 2025 | 22.91 | 20.98 | 20.98 | 22.93 | 20.9 | 7.38M |
| November 20, 2025 | 23.2 | 22.9 | 22.9 | 23.5 | 22.82 | 7.22M |