17.57
-0.01(-0.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.6 | 17.57 | 17.57 | 17.77 | 17.51 | 1.74M |
| February 12, 2026 | 17.84 | 17.58 | 17.58 | 17.92 | 17.49 | 1.84M |
| February 11, 2026 | 17.96 | 17.82 | 17.82 | 17.96 | 17.79 | 1.39M |
| February 10, 2026 | 17.94 | 17.96 | 17.96 | 18.03 | 17.78 | 2.12M |
| February 09, 2026 | 17.97 | 17.95 | 17.95 | 17.99 | 17.7 | 2.29M |
| February 06, 2026 | 17.85 | 17.85 | 17.85 | 18.05 | 17.71 | 3.11M |
| February 05, 2026 | 17.72 | 17.91 | 17.91 | 18.16 | 17.71 | 3.28M |
| February 04, 2026 | 17.89 | 17.81 | 17.81 | 17.9 | 17.7 | 3.33M |
| February 03, 2026 | 17.53 | 17.73 | 17.73 | 17.77 | 17.48 | 3.34M |
| February 02, 2026 | 17.57 | 17.48 | 17.48 | 17.82 | 17.45 | 3.24M |
| January 30, 2026 | 17.29 | 17.63 | 17.63 | 17.63 | 17.21 | 3.95M |
| January 29, 2026 | 17.2 | 17.35 | 17.35 | 17.42 | 17.12 | 2.44M |
| January 28, 2026 | 17.31 | 17.25 | 17.25 | 17.45 | 17.21 | 2.15M |
| January 27, 2026 | 17.6 | 17.33 | 17.33 | 17.65 | 17.15 | 2.53M |
| January 26, 2026 | 17.68 | 17.66 | 17.66 | 17.68 | 17.41 | 2.25M |
| January 23, 2026 | 17.65 | 17.65 | 17.65 | 17.66 | 17.5 | 2.87M |
| January 22, 2026 | 17.44 | 17.6 | 17.6 | 17.62 | 17.4 | 2.46M |
| January 21, 2026 | 17.45 | 17.44 | 17.44 | 17.45 | 17.27 | 1.95M |
| January 20, 2026 | 17.46 | 17.46 | 17.46 | 17.49 | 17.36 | 2.29M |
| January 19, 2026 | 17.16 | 17.46 | 17.46 | 17.46 | 17.1 | 2.87M |
| January 16, 2026 | 17.21 | 17.17 | 17.17 | 17.28 | 17.15 | 2.14M |
| January 15, 2026 | 17.17 | 17.22 | 17.22 | 17.4 | 17.15 | 1.95M |
| January 14, 2026 | 17.32 | 17.23 | 17.23 | 17.38 | 17.06 | 4.01M |
| January 13, 2026 | 17.37 | 17.33 | 17.33 | 17.47 | 17.24 | 3.48M |
| January 12, 2026 | 17.59 | 17.37 | 17.37 | 17.59 | 17.2 | 3.3M |
| January 09, 2026 | 17.18 | 17.25 | 17.25 | 17.25 | 17.1 | 2.79M |
| January 08, 2026 | 17.01 | 17.17 | 17.17 | 17.17 | 16.93 | 2.49M |
| January 07, 2026 | 17.18 | 17.06 | 17.06 | 17.2 | 17.03 | 2.45M |
| January 06, 2026 | 17.07 | 17.18 | 17.18 | 17.18 | 17 | 2.95M |
| January 05, 2026 | 17.08 | 17.06 | 17.06 | 17.08 | 16.94 | 3.28M |
| December 31, 2025 | 16.98 | 17.02 | 17.02 | 17.07 | 16.85 | 2.1M |
| December 30, 2025 | 17.08 | 16.98 | 16.98 | 17.1 | 16.85 | 2.75M |
| December 29, 2025 | 17.26 | 17.08 | 17.08 | 17.29 | 16.96 | 3.24M |
| December 26, 2025 | 17.5 | 17.3 | 17.3 | 17.59 | 17.27 | 4.02M |
| December 25, 2025 | 17.66 | 17.5 | 17.5 | 17.69 | 17.4 | 3.57M |
| December 24, 2025 | 17.63 | 17.66 | 17.66 | 17.77 | 17.49 | 3.95M |
| December 23, 2025 | 18.19 | 17.8 | 17.8 | 18.31 | 17.62 | 6.13M |
| December 22, 2025 | 18 | 18 | 18 | 18.1 | 17.85 | 4.42M |
| December 19, 2025 | 17.47 | 18.09 | 18.09 | 18.1 | 17.39 | 7.11M |
| December 18, 2025 | 17.13 | 17.49 | 17.49 | 17.75 | 17.13 | 4.87M |
| December 17, 2025 | 17.45 | 17.3 | 17.3 | 17.49 | 16.95 | 5.21M |
| December 16, 2025 | 17.21 | 17.3 | 17.3 | 17.79 | 17.18 | 6.67M |
| December 15, 2025 | 16.92 | 17.36 | 17.36 | 17.47 | 16.92 | 6.74M |
| December 12, 2025 | 16.98 | 16.84 | 16.84 | 17.17 | 16.77 | 3.43M |
| December 11, 2025 | 17.58 | 16.97 | 16.97 | 17.58 | 16.9 | 6.61M |
| December 10, 2025 | 17.68 | 17.52 | 17.52 | 17.87 | 17.38 | 4.7M |
| December 09, 2025 | 17.73 | 17.7 | 17.7 | 17.91 | 17.51 | 5.64M |
| December 08, 2025 | 17.76 | 17.77 | 17.77 | 17.96 | 17.58 | 6.13M |
| December 05, 2025 | 17.49 | 17.76 | 17.76 | 17.81 | 17.18 | 7.72M |
| December 04, 2025 | 18.32 | 17.6 | 17.6 | 18.48 | 17.48 | 11.86M |
| December 03, 2025 | 18.9 | 18.54 | 18.54 | 18.97 | 18.32 | 10.33M |
| December 02, 2025 | 18.82 | 18.77 | 18.77 | 19.04 | 18.64 | 16.24M |
| December 01, 2025 | 19.71 | 19.19 | 19.19 | 19.71 | 18.8 | 26.9M |
| November 28, 2025 | 18.1 | 20.03 | 20.03 | 20.03 | 17.93 | 16.38M |
| November 27, 2025 | 17.92 | 18.21 | 18.21 | 18.4 | 17.7 | 4.21M |
| November 26, 2025 | 17.83 | 17.87 | 17.87 | 18.09 | 17.61 | 3.05M |
| November 25, 2025 | 18 | 17.79 | 17.79 | 18.05 | 17.6 | 3.25M |
| November 24, 2025 | 18.16 | 17.69 | 17.69 | 18.78 | 17.48 | 4.88M |
| November 21, 2025 | 17.75 | 17.38 | 17.38 | 18.2 | 17.17 | 3.68M |
| November 20, 2025 | 18.1 | 17.89 | 17.89 | 18.12 | 17.66 | 2.89M |