18.53
-0.12(-0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18.54 | 18.53 | 18.53 | 19.02 | 16.79 | 9.72M |
| February 12, 2026 | 18.81 | 18.65 | 18.65 | 18.87 | 18.59 | 7.89M |
| February 11, 2026 | 18.93 | 18.82 | 18.82 | 19.14 | 18.73 | 7.75M |
| February 10, 2026 | 19.15 | 19.19 | 19.19 | 19.45 | 18.83 | 9.61M |
| February 09, 2026 | 19.05 | 19.01 | 19.01 | 19.34 | 18.85 | 8.28M |
| February 06, 2026 | 18.8 | 18.63 | 18.63 | 18.96 | 18.5 | 10.41M |
| February 05, 2026 | 19.01 | 18.99 | 18.99 | 19.43 | 18.9 | 9.63M |
| February 04, 2026 | 19.97 | 19.14 | 19.14 | 19.97 | 18.95 | 14.18M |
| February 03, 2026 | 19.5 | 20 | 20 | 20.05 | 19.45 | 12.39M |
| February 02, 2026 | 20 | 19.33 | 19.33 | 20.24 | 19.3 | 11.71M |
| January 30, 2026 | 19.77 | 19.85 | 19.85 | 20 | 19.31 | 13.56M |
| January 29, 2026 | 19.63 | 19.9 | 19.9 | 20.68 | 19.46 | 15.88M |
| January 28, 2026 | 19.78 | 19.69 | 19.69 | 19.98 | 19.61 | 9.47M |
| January 27, 2026 | 19.53 | 20.15 | 20.15 | 20.25 | 19.4 | 16.04M |
| January 26, 2026 | 20.34 | 19.49 | 19.49 | 20.55 | 19.22 | 16.07M |
| January 23, 2026 | 19.78 | 20.4 | 20.4 | 20.84 | 19.78 | 17.97M |
| January 22, 2026 | 19.6 | 19.78 | 19.78 | 20.01 | 19.38 | 12.09M |
| January 21, 2026 | 19.66 | 19.51 | 19.51 | 20 | 19.39 | 12.17M |
| January 20, 2026 | 19.77 | 19.81 | 19.81 | 20.21 | 19.53 | 18.06M |
| January 19, 2026 | 19.68 | 19.5 | 19.5 | 19.93 | 19.32 | 13.92M |
| January 16, 2026 | 19.6 | 19.88 | 19.88 | 20.21 | 18.89 | 20.18M |
| January 15, 2026 | 19.31 | 19.53 | 19.53 | 19.64 | 19.26 | 14.76M |
| January 14, 2026 | 18.91 | 19.7 | 19.7 | 20.39 | 18.9 | 33.63M |
| January 13, 2026 | 19.75 | 18.75 | 18.75 | 19.75 | 18.72 | 25.06M |
| January 12, 2026 | 18.66 | 19.43 | 19.43 | 19.44 | 18.35 | 30.99M |
| January 09, 2026 | 17.35 | 17.97 | 17.97 | 17.97 | 17.34 | 14.78M |
| January 08, 2026 | 17.27 | 17.33 | 17.33 | 17.5 | 17.25 | 8.34M |
| January 07, 2026 | 17.33 | 17.41 | 17.41 | 17.62 | 17.12 | 12.54M |
| January 06, 2026 | 17.19 | 17.26 | 17.26 | 17.3 | 16.94 | 12.47M |
| January 05, 2026 | 16.37 | 17.25 | 17.25 | 17.35 | 16.3 | 17.85M |
| December 31, 2025 | 16.25 | 16.36 | 16.36 | 16.57 | 16.25 | 8.6M |
| December 30, 2025 | 16.39 | 16.24 | 16.24 | 16.67 | 16.23 | 11.36M |
| December 29, 2025 | 16.23 | 16.4 | 16.4 | 16.5 | 15.94 | 12.92M |
| December 26, 2025 | 16.99 | 16.72 | 16.72 | 17 | 16.36 | 15.08M |
| December 25, 2025 | 17.42 | 17.1 | 17.1 | 17.64 | 17 | 15.46M |
| December 24, 2025 | 16.57 | 17.13 | 17.13 | 17.28 | 16.45 | 19.67M |
| December 23, 2025 | 16.49 | 16.57 | 16.57 | 16.69 | 16.33 | 8.24M |
| December 22, 2025 | 16.64 | 16.48 | 16.48 | 16.69 | 16.37 | 9.54M |
| December 19, 2025 | 15.72 | 16.62 | 16.62 | 16.81 | 15.72 | 17.61M |
| December 18, 2025 | 15.54 | 15.67 | 15.67 | 15.96 | 15.47 | 6.67M |
| December 17, 2025 | 15.6 | 15.67 | 15.67 | 15.74 | 15.35 | 7.05M |
| December 16, 2025 | 15.99 | 15.62 | 15.62 | 16.1 | 15.62 | 8.69M |
| December 15, 2025 | 15.76 | 16.11 | 16.11 | 16.4 | 15.69 | 11.49M |
| December 12, 2025 | 16.02 | 15.79 | 15.79 | 16.09 | 15.78 | 10.32M |
| December 11, 2025 | 16.84 | 16.08 | 16.08 | 16.89 | 16.08 | 16.27M |
| December 10, 2025 | 16.94 | 16.81 | 16.81 | 17.49 | 16.8 | 24.51M |
| December 09, 2025 | 16.7 | 16.88 | 16.88 | 16.97 | 16.5 | 15.26M |
| December 08, 2025 | 16.45 | 16.78 | 16.78 | 16.95 | 16.39 | 13.08M |
| December 05, 2025 | 16.01 | 16.45 | 16.45 | 16.54 | 15.87 | 9.53M |
| December 04, 2025 | 16.23 | 15.97 | 15.97 | 16.48 | 15.92 | 7.9M |
| December 03, 2025 | 16.5 | 16.4 | 16.4 | 16.85 | 16.38 | 13.18M |
| December 02, 2025 | 15.86 | 16.47 | 16.47 | 16.64 | 15.67 | 17.85M |
| December 01, 2025 | 15.66 | 15.88 | 15.88 | 16.06 | 15.55 | 11.75M |
| November 28, 2025 | 16.23 | 16.16 | 16.16 | 16.35 | 16.05 | 6.75M |
| November 27, 2025 | 16.49 | 16.26 | 16.26 | 16.58 | 16.24 | 8.99M |
| November 26, 2025 | 16.32 | 16.49 | 16.49 | 16.84 | 16.32 | 14.01M |
| November 25, 2025 | 16.11 | 16.52 | 16.52 | 16.85 | 16.11 | 16.87M |
| November 24, 2025 | 15.59 | 16.07 | 16.07 | 16.27 | 15.36 | 11.14M |
| November 21, 2025 | 15.6 | 15.55 | 15.55 | 15.95 | 15.3 | 10.96M |
| November 20, 2025 | 15.86 | 15.61 | 15.61 | 15.96 | 15.61 | 6.73M |