17.32
+0.02(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.35 | 17.32 | 17.32 | 17.59 | 17.28 | 2.5M |
| February 12, 2026 | 17.61 | 17.3 | 17.3 | 17.64 | 17.29 | 3.36M |
| February 11, 2026 | 17.67 | 17.57 | 17.57 | 17.69 | 17.48 | 2.87M |
| February 10, 2026 | 17.68 | 17.73 | 17.73 | 17.86 | 17.52 | 3.76M |
| February 09, 2026 | 17.68 | 17.64 | 17.64 | 17.83 | 17.48 | 4.97M |
| February 06, 2026 | 17.34 | 17.45 | 17.45 | 17.56 | 17.21 | 3.67M |
| February 05, 2026 | 17.3 | 17.46 | 17.46 | 17.77 | 17.27 | 4.79M |
| February 04, 2026 | 16.65 | 17.27 | 17.27 | 17.56 | 16.59 | 6.53M |
| February 03, 2026 | 16.57 | 16.65 | 16.65 | 16.7 | 16.39 | 2.16M |
| February 02, 2026 | 16.4 | 16.41 | 16.41 | 16.93 | 16.35 | 4.4M |
| January 30, 2026 | 16.52 | 16.57 | 16.57 | 16.69 | 16.33 | 3.27M |
| January 29, 2026 | 16.8 | 16.56 | 16.56 | 17.03 | 16.46 | 3.9M |
| January 28, 2026 | 17.18 | 16.84 | 16.84 | 17.33 | 16.8 | 4.64M |
| January 27, 2026 | 17.52 | 17.29 | 17.29 | 17.52 | 17 | 3.97M |
| January 26, 2026 | 17.7 | 17.48 | 17.48 | 17.94 | 17.31 | 4.81M |
| January 23, 2026 | 17.68 | 17.63 | 17.63 | 17.86 | 17.5 | 4.05M |
| January 22, 2026 | 17.72 | 17.68 | 17.68 | 17.83 | 17.5 | 3.63M |
| January 21, 2026 | 17.68 | 17.62 | 17.62 | 17.68 | 17.16 | 3.68M |
| January 20, 2026 | 17.54 | 17.69 | 17.69 | 18.25 | 17.54 | 8.79M |
| January 19, 2026 | 17.15 | 17.51 | 17.51 | 17.88 | 17.15 | 7.16M |
| January 16, 2026 | 17.44 | 17.15 | 17.15 | 17.52 | 17.06 | 4.9M |
| January 15, 2026 | 17.51 | 17.31 | 17.31 | 17.54 | 17.22 | 3.77M |
| January 14, 2026 | 17.57 | 17.57 | 17.57 | 17.75 | 17.28 | 6.95M |
| January 13, 2026 | 17.8 | 17.57 | 17.57 | 18.38 | 17.46 | 8.2M |
| January 12, 2026 | 17.6 | 17.8 | 17.8 | 17.97 | 17.4 | 7.99M |
| January 09, 2026 | 17.53 | 17.6 | 17.6 | 17.69 | 17.36 | 5.87M |
| January 08, 2026 | 17.33 | 17.63 | 17.63 | 17.86 | 17.31 | 6.04M |
| January 07, 2026 | 17.48 | 17.44 | 17.44 | 17.6 | 17.31 | 3.72M |
| January 06, 2026 | 17.55 | 17.47 | 17.47 | 17.77 | 17.37 | 5.65M |
| January 05, 2026 | 16.74 | 17.6 | 17.6 | 17.88 | 16.62 | 10.71M |
| December 31, 2025 | 16.77 | 16.56 | 16.56 | 16.93 | 16.5 | 4.11M |
| December 30, 2025 | 17.27 | 16.74 | 16.74 | 17.4 | 16.72 | 6.17M |
| December 29, 2025 | 16.51 | 17.17 | 17.17 | 17.39 | 16.42 | 13.46M |
| December 26, 2025 | 15.82 | 16.58 | 16.58 | 16.72 | 15.51 | 9.86M |
| December 25, 2025 | 15.78 | 15.82 | 15.82 | 15.9 | 15.7 | 1.73M |
| December 24, 2025 | 15.76 | 15.78 | 15.78 | 15.9 | 15.68 | 2.26M |
| December 23, 2025 | 16.08 | 15.8 | 15.8 | 16.17 | 15.76 | 2.32M |
| December 22, 2025 | 15.98 | 16.08 | 16.08 | 16.21 | 15.91 | 2.35M |
| December 19, 2025 | 15.55 | 15.98 | 15.98 | 16.08 | 15.54 | 4.51M |
| December 18, 2025 | 15.78 | 15.55 | 15.55 | 15.89 | 15.52 | 2.2M |
| December 17, 2025 | 15.48 | 15.78 | 15.78 | 15.88 | 15.26 | 3.08M |
| December 16, 2025 | 16 | 15.44 | 15.44 | 16.12 | 15.4 | 3.42M |
| December 15, 2025 | 15.7 | 16.02 | 16.02 | 16.25 | 15.62 | 3.64M |
| December 12, 2025 | 15.81 | 15.69 | 15.69 | 16 | 15.66 | 2.86M |
| December 11, 2025 | 16.15 | 15.9 | 15.9 | 16.23 | 15.85 | 4.25M |
| December 10, 2025 | 16.19 | 16 | 16 | 16.19 | 15.91 | 2.73M |
| December 09, 2025 | 16.07 | 16.07 | 16.07 | 16.55 | 16.03 | 3.54M |
| December 08, 2025 | 16.45 | 16.13 | 16.13 | 16.48 | 16.1 | 3.17M |
| December 05, 2025 | 15.99 | 16.41 | 16.41 | 16.49 | 15.8 | 4.48M |
| December 04, 2025 | 16.7 | 16 | 16 | 16.7 | 15.91 | 3.3M |
| December 03, 2025 | 16.32 | 16 | 16 | 16.4 | 15.98 | 2.99M |
| December 02, 2025 | 16.51 | 16.29 | 16.29 | 16.56 | 16.23 | 2.4M |
| December 01, 2025 | 16.78 | 16.59 | 16.59 | 16.9 | 16.5 | 4.36M |
| November 28, 2025 | 16.7 | 16.84 | 16.84 | 16.86 | 16.5 | 2.18M |
| November 27, 2025 | 16.79 | 16.71 | 16.71 | 17 | 16.66 | 2.35M |
| November 26, 2025 | 17.05 | 16.8 | 16.8 | 17.24 | 16.77 | 2.92M |
| November 25, 2025 | 16.78 | 17 | 17 | 17.12 | 16.71 | 3.32M |
| November 24, 2025 | 16.14 | 16.8 | 16.8 | 16.89 | 16.14 | 4.59M |
| November 21, 2025 | 16.8 | 16.14 | 16.14 | 17.07 | 15.9 | 6.68M |
| November 20, 2025 | 16.87 | 16.95 | 16.95 | 17.35 | 16.65 | 5.13M |