18.25
-0.08(-0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18.35 | 18.25 | 18.25 | 18.47 | 18.21 | 2.79M |
| February 12, 2026 | 18.17 | 18.33 | 18.33 | 18.6 | 18.11 | 5.37M |
| February 11, 2026 | 17.99 | 18.09 | 18.09 | 18.24 | 17.9 | 3.13M |
| February 10, 2026 | 18 | 17.95 | 17.95 | 18.01 | 17.88 | 1.55M |
| February 09, 2026 | 17.99 | 17.89 | 17.89 | 18 | 17.82 | 2.2M |
| February 06, 2026 | 17.8 | 17.92 | 17.92 | 18 | 17.79 | 2.56M |
| February 05, 2026 | 17.78 | 17.89 | 17.89 | 17.95 | 17.67 | 2.88M |
| February 04, 2026 | 17.56 | 17.78 | 17.78 | 17.85 | 17.5 | 2.57M |
| February 03, 2026 | 17.59 | 17.58 | 17.58 | 17.69 | 17.41 | 2.01M |
| February 02, 2026 | 17.95 | 17.46 | 17.46 | 17.95 | 17.46 | 3.55M |
| January 30, 2026 | 17.73 | 17.73 | 17.73 | 17.97 | 17.61 | 4.34M |
| January 29, 2026 | 17.69 | 17.75 | 17.75 | 17.82 | 17.64 | 2.38M |
| January 28, 2026 | 17.78 | 17.73 | 17.73 | 17.88 | 17.73 | 1.85M |
| January 27, 2026 | 17.88 | 17.8 | 17.8 | 17.9 | 17.62 | 2.43M |
| January 26, 2026 | 17.85 | 17.83 | 17.83 | 17.97 | 17.71 | 3.38M |
| January 23, 2026 | 17.95 | 17.84 | 17.84 | 17.95 | 17.77 | 2.28M |
| January 22, 2026 | 17.9 | 17.9 | 17.9 | 17.94 | 17.83 | 2.26M |
| January 21, 2026 | 17.65 | 17.92 | 17.92 | 17.94 | 17.59 | 3.71M |
| January 20, 2026 | 17.77 | 17.68 | 17.68 | 17.78 | 17.61 | 2.11M |
| January 19, 2026 | 17.36 | 17.65 | 17.65 | 17.68 | 17.34 | 3.1M |
| January 16, 2026 | 17.49 | 17.38 | 17.38 | 17.51 | 17.36 | 2.38M |
| January 15, 2026 | 17.25 | 17.38 | 17.38 | 17.42 | 17.24 | 2.41M |
| January 14, 2026 | 17.37 | 17.28 | 17.28 | 17.51 | 17.23 | 3.55M |
| January 13, 2026 | 17.49 | 17.4 | 17.4 | 17.55 | 17.37 | 3.07M |
| January 12, 2026 | 17.44 | 17.49 | 17.49 | 17.62 | 17.29 | 5.47M |
| January 09, 2026 | 17.43 | 17.46 | 17.46 | 17.57 | 17.36 | 3.58M |
| January 08, 2026 | 17.77 | 17.31 | 17.31 | 17.77 | 17.25 | 8.09M |
| January 07, 2026 | 17.83 | 17.8 | 17.8 | 17.88 | 17.63 | 3.17M |
| January 06, 2026 | 17.71 | 17.82 | 17.82 | 17.93 | 17.7 | 3.56M |
| January 05, 2026 | 17.75 | 17.73 | 17.73 | 17.79 | 17.56 | 3.44M |
| December 31, 2025 | 17.72 | 17.69 | 17.69 | 17.77 | 17.61 | 2M |
| December 30, 2025 | 17.78 | 17.75 | 17.75 | 17.85 | 17.71 | 1.97M |
| December 29, 2025 | 17.94 | 17.78 | 17.78 | 17.99 | 17.75 | 2.65M |
| December 26, 2025 | 18.18 | 17.94 | 17.94 | 18.27 | 17.9 | 3.38M |
| December 25, 2025 | 18.08 | 18.18 | 18.18 | 18.21 | 17.95 | 2.66M |
| December 24, 2025 | 18.1 | 18.03 | 18.03 | 18.1 | 17.93 | 2.66M |
| December 23, 2025 | 17.68 | 18.07 | 18.07 | 18.14 | 17.68 | 5.74M |
| December 22, 2025 | 17.83 | 17.74 | 17.74 | 17.85 | 17.66 | 2.02M |
| December 19, 2025 | 17.69 | 17.81 | 17.81 | 17.85 | 17.58 | 2.75M |
| December 18, 2025 | 17.38 | 17.66 | 17.66 | 17.74 | 17.38 | 2.56M |
| December 17, 2025 | 17.38 | 17.46 | 17.46 | 17.49 | 17.26 | 2.13M |
| December 16, 2025 | 17.68 | 17.4 | 17.4 | 17.69 | 17.37 | 2.54M |
| December 15, 2025 | 17.49 | 17.66 | 17.66 | 17.69 | 17.46 | 2.17M |
| December 12, 2025 | 17.61 | 17.5 | 17.5 | 17.69 | 17.47 | 2.25M |
| December 11, 2025 | 17.72 | 17.53 | 17.53 | 17.78 | 17.48 | 2.25M |
| December 10, 2025 | 17.52 | 17.69 | 17.69 | 17.7 | 17.48 | 2.09M |
| December 09, 2025 | 17.84 | 17.57 | 17.57 | 17.92 | 17.56 | 2.21M |
| December 08, 2025 | 17.7 | 17.87 | 17.87 | 17.91 | 17.65 | 3.49M |
| December 05, 2025 | 17.64 | 17.7 | 17.7 | 17.81 | 17.63 | 2.16M |
| December 04, 2025 | 17.42 | 17.71 | 17.71 | 17.8 | 17.42 | 2.04M |
| December 03, 2025 | 17.53 | 17.75 | 17.75 | 17.81 | 17.46 | 3.55M |
| December 02, 2025 | 17.64 | 17.47 | 17.47 | 17.64 | 17.45 | 2.01M |
| December 01, 2025 | 17.45 | 17.67 | 17.67 | 17.67 | 17.4 | 2.28M |
| November 28, 2025 | 17.42 | 17.42 | 17.42 | 17.5 | 17.32 | 1.52M |
| November 27, 2025 | 17.52 | 17.44 | 17.44 | 17.61 | 17.4 | 1.83M |
| November 26, 2025 | 17.28 | 17.52 | 17.52 | 17.6 | 17.25 | 4.48M |
| November 25, 2025 | 17.29 | 17.29 | 17.29 | 17.39 | 17.21 | 1.88M |
| November 24, 2025 | 17.08 | 17.23 | 17.23 | 17.37 | 16.91 | 2.62M |
| November 21, 2025 | 17.2 | 16.99 | 16.99 | 17.22 | 16.88 | 3.98M |
| November 20, 2025 | 17.23 | 17.26 | 17.26 | 17.29 | 17.15 | 1.67M |