17.76
+0.32(+1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.33 | 17.76 | 17.76 | 17.86 | 17.33 | 4.19M |
| February 12, 2026 | 17.57 | 17.44 | 17.44 | 17.61 | 17.32 | 2M |
| February 11, 2026 | 17.55 | 17.5 | 17.5 | 17.7 | 17.35 | 2.71M |
| February 10, 2026 | 17.39 | 17.47 | 17.47 | 17.58 | 17.28 | 2.87M |
| February 09, 2026 | 17.35 | 17.35 | 17.35 | 17.38 | 17.21 | 2.38M |
| February 06, 2026 | 17.01 | 17.19 | 17.19 | 17.49 | 16.94 | 3.67M |
| February 05, 2026 | 17.1 | 17.09 | 17.09 | 17.29 | 17.07 | 2.78M |
| February 04, 2026 | 17.38 | 17.2 | 17.2 | 17.38 | 16.99 | 3.86M |
| February 03, 2026 | 16.96 | 17.41 | 17.41 | 17.49 | 16.95 | 4.54M |
| February 02, 2026 | 17.29 | 16.82 | 16.82 | 17.33 | 16.82 | 4.1M |
| January 30, 2026 | 17.43 | 17.33 | 17.33 | 17.53 | 17.08 | 4.95M |
| January 29, 2026 | 17.08 | 17.39 | 17.39 | 18.28 | 16.82 | 9.77M |
| January 28, 2026 | 17.7 | 17.21 | 17.21 | 17.77 | 17.14 | 8.74M |
| January 27, 2026 | 17.08 | 17.84 | 17.84 | 18.29 | 16.53 | 12.46M |
| January 26, 2026 | 17.28 | 17.09 | 17.09 | 17.29 | 16.87 | 3.17M |
| January 23, 2026 | 17.27 | 17.28 | 17.28 | 17.33 | 17.18 | 2.17M |
| January 22, 2026 | 17.2 | 17.27 | 17.27 | 17.33 | 17.17 | 2.26M |
| January 21, 2026 | 17.06 | 17.17 | 17.17 | 17.23 | 16.88 | 2.15M |
| January 20, 2026 | 17.27 | 17.13 | 17.13 | 17.43 | 17.03 | 3.17M |
| January 19, 2026 | 17.09 | 17.22 | 17.22 | 17.42 | 17 | 4.01M |
| January 16, 2026 | 17.08 | 16.98 | 16.98 | 17.16 | 16.86 | 2.94M |
| January 15, 2026 | 17.08 | 17.06 | 17.06 | 17.27 | 16.95 | 2.89M |
| January 14, 2026 | 16.88 | 17.19 | 17.19 | 17.33 | 16.84 | 5.49M |
| January 13, 2026 | 16.99 | 16.83 | 16.83 | 17.07 | 16.79 | 3.6M |
| January 12, 2026 | 16.83 | 17 | 17 | 17 | 16.65 | 4.09M |
| January 09, 2026 | 16.46 | 16.63 | 16.63 | 16.63 | 16.41 | 3.05M |
| January 08, 2026 | 16.34 | 16.49 | 16.49 | 16.54 | 16.26 | 1.95M |
| January 07, 2026 | 16.5 | 16.34 | 16.34 | 16.56 | 16.29 | 2.64M |
| January 06, 2026 | 16.52 | 16.48 | 16.48 | 16.65 | 16.46 | 2.91M |
| January 05, 2026 | 16.47 | 16.52 | 16.52 | 16.58 | 16.34 | 2.18M |
| December 31, 2025 | 16.25 | 16.38 | 16.38 | 16.45 | 16.16 | 1.6M |
| December 30, 2025 | 16.22 | 16.24 | 16.24 | 16.38 | 16.12 | 1.59M |
| December 29, 2025 | 16.24 | 16.23 | 16.23 | 16.37 | 16.17 | 1.32M |
| December 26, 2025 | 16.5 | 16.3 | 16.3 | 16.56 | 16.24 | 1.89M |
| December 25, 2025 | 16.26 | 16.42 | 16.42 | 16.45 | 16.2 | 1.51M |
| December 24, 2025 | 15.95 | 16.26 | 16.26 | 16.29 | 15.93 | 1.89M |
| December 23, 2025 | 16.11 | 15.97 | 15.97 | 16.21 | 15.93 | 1.55M |
| December 22, 2025 | 16.16 | 16.18 | 16.18 | 16.3 | 16.09 | 1.61M |
| December 19, 2025 | 16.23 | 16.15 | 16.15 | 16.27 | 16.13 | 1.54M |
| December 18, 2025 | 15.8 | 16.15 | 16.15 | 16.3 | 15.67 | 2.92M |
| December 17, 2025 | 15.88 | 15.86 | 15.86 | 15.97 | 15.41 | 3M |
| December 16, 2025 | 15.96 | 15.88 | 15.88 | 16.01 | 15.65 | 2.78M |
| December 15, 2025 | 16 | 16.01 | 16.01 | 16.2 | 15.86 | 1.74M |
| December 12, 2025 | 16.37 | 16.01 | 16.01 | 16.48 | 16.01 | 3.1M |
| December 11, 2025 | 16.83 | 16.32 | 16.32 | 16.86 | 16.31 | 2.8M |
| December 10, 2025 | 16.9 | 16.79 | 16.79 | 17.01 | 16.64 | 2.81M |
| December 09, 2025 | 17.24 | 17.01 | 17.01 | 17.29 | 16.98 | 2.85M |
| December 08, 2025 | 17.1 | 17.32 | 17.32 | 17.84 | 16.97 | 4.5M |
| December 05, 2025 | 16.88 | 17.02 | 17.02 | 17.18 | 16.62 | 1.91M |
| December 04, 2025 | 16.93 | 16.8 | 16.8 | 17.06 | 16.71 | 1.71M |
| December 03, 2025 | 17.27 | 16.99 | 16.99 | 17.38 | 16.91 | 2.47M |
| December 02, 2025 | 17.29 | 17.25 | 17.25 | 17.36 | 17.14 | 1.95M |
| December 01, 2025 | 16.99 | 17.29 | 17.29 | 17.53 | 16.93 | 3.17M |
| November 28, 2025 | 16.86 | 16.91 | 16.91 | 16.95 | 16.68 | 1.48M |
| November 27, 2025 | 16.75 | 16.81 | 16.81 | 16.94 | 16.67 | 1.58M |
| November 26, 2025 | 17.04 | 16.75 | 16.75 | 17.19 | 16.74 | 1.89M |
| November 25, 2025 | 16.94 | 16.98 | 16.98 | 17.22 | 16.86 | 2.08M |
| November 24, 2025 | 16.55 | 16.86 | 16.86 | 16.9 | 16.43 | 2.44M |
| November 21, 2025 | 16.78 | 16.37 | 16.37 | 17.02 | 16.25 | 2.76M |
| November 20, 2025 | 17.1 | 16.94 | 16.94 | 17.13 | 16.78 | 1.67M |