17.01
-0.13(-0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.16 | 17.01 | 17.01 | 17.32 | 16.9 | 2.23M |
| February 12, 2026 | 17.32 | 17.14 | 17.14 | 17.4 | 17.13 | 1.75M |
| February 11, 2026 | 17.23 | 17.31 | 17.31 | 17.68 | 17.19 | 1.8M |
| February 10, 2026 | 17.43 | 17.17 | 17.17 | 17.45 | 17.11 | 2.28M |
| February 09, 2026 | 17.6 | 17.42 | 17.42 | 17.88 | 17.23 | 2.26M |
| February 06, 2026 | 16.87 | 17.29 | 17.29 | 17.4 | 16.87 | 2.51M |
| February 05, 2026 | 16.92 | 17.05 | 17.05 | 17.28 | 16.92 | 1.77M |
| February 04, 2026 | 17 | 17.05 | 17.05 | 17.24 | 16.81 | 2.11M |
| February 03, 2026 | 17.21 | 16.95 | 16.95 | 17.29 | 16.64 | 2.97M |
| February 02, 2026 | 17.25 | 16.95 | 16.95 | 17.46 | 16.88 | 3.32M |
| January 30, 2026 | 16.62 | 17.29 | 17.29 | 17.38 | 16.6 | 4.4M |
| January 29, 2026 | 16.94 | 16.6 | 16.6 | 17.19 | 16.38 | 3.97M |
| January 28, 2026 | 16.56 | 17.04 | 17.04 | 17.38 | 16.43 | 5.84M |
| January 27, 2026 | 16.61 | 16.42 | 16.42 | 16.92 | 16.16 | 4.48M |
| January 26, 2026 | 16.16 | 16.7 | 16.7 | 16.79 | 16 | 5.95M |
| January 23, 2026 | 16.31 | 16.04 | 16.04 | 16.42 | 15.95 | 6.02M |
| January 22, 2026 | 16.6 | 16.2 | 16.2 | 16.99 | 16.11 | 13.1M |
| January 21, 2026 | 14.73 | 16.28 | 16.28 | 16.28 | 14.68 | 4.98M |
| January 20, 2026 | 14.9 | 14.8 | 14.8 | 15.09 | 14.65 | 1.78M |
| January 19, 2026 | 14.67 | 14.91 | 14.91 | 15 | 14.6 | 1.94M |
| January 16, 2026 | 15 | 14.68 | 14.68 | 15.04 | 14.67 | 1.94M |
| January 15, 2026 | 14.6 | 15 | 15 | 15.27 | 14.5 | 2.69M |
| January 14, 2026 | 14.78 | 14.73 | 14.73 | 14.88 | 14.54 | 1.62M |
| January 13, 2026 | 14.64 | 14.69 | 14.69 | 14.85 | 14.48 | 2.15M |
| January 12, 2026 | 14.68 | 14.6 | 14.6 | 14.87 | 14.56 | 1.5M |
| January 09, 2026 | 14.57 | 14.6 | 14.6 | 14.7 | 14.41 | 1.88M |
| January 08, 2026 | 14.63 | 14.58 | 14.58 | 14.74 | 14.48 | 1.29M |
| January 07, 2026 | 14.82 | 14.62 | 14.62 | 14.86 | 14.51 | 1.34M |
| January 06, 2026 | 14.58 | 14.82 | 14.82 | 14.92 | 14.5 | 1.86M |
| January 05, 2026 | 14.67 | 14.56 | 14.56 | 14.96 | 14.51 | 2.22M |
| December 31, 2025 | 14.78 | 14.6 | 14.6 | 14.97 | 14.5 | 1.26M |
| December 30, 2025 | 14.66 | 14.73 | 14.73 | 14.88 | 14.54 | 1.38M |
| December 29, 2025 | 14.88 | 14.67 | 14.67 | 14.88 | 14.58 | 1.37M |
| December 26, 2025 | 15.09 | 14.84 | 14.84 | 15.1 | 14.72 | 1.34M |
| December 25, 2025 | 14.82 | 14.97 | 14.97 | 15.04 | 14.81 | 1.26M |
| December 24, 2025 | 14.79 | 14.82 | 14.82 | 15.14 | 14.6 | 2.33M |
| December 23, 2025 | 14.37 | 14.88 | 14.88 | 15.18 | 14.33 | 2.49M |
| December 22, 2025 | 14.66 | 14.54 | 14.54 | 14.77 | 14.46 | 1.47M |
| December 19, 2025 | 14.36 | 14.59 | 14.59 | 14.66 | 14.3 | 1.75M |
| December 18, 2025 | 14.26 | 14.36 | 14.36 | 14.61 | 14.08 | 1.68M |
| December 17, 2025 | 14.26 | 14.25 | 14.25 | 14.33 | 13.85 | 1.51M |
| December 16, 2025 | 14.5 | 14.12 | 14.12 | 14.55 | 14.09 | 1.52M |
| December 15, 2025 | 14.69 | 14.56 | 14.56 | 14.69 | 14.25 | 1.4M |
| December 12, 2025 | 14.58 | 14.64 | 14.64 | 15.23 | 14.38 | 2.91M |
| December 11, 2025 | 14.96 | 14.53 | 14.53 | 14.97 | 14.45 | 1.74M |
| December 10, 2025 | 14.93 | 14.9 | 14.9 | 15.15 | 14.77 | 2.08M |
| December 09, 2025 | 15.1 | 14.93 | 14.93 | 15.23 | 14.87 | 1.48M |
| December 08, 2025 | 15.2 | 15.07 | 15.07 | 15.2 | 14.85 | 1.86M |
| December 05, 2025 | 14.86 | 15.09 | 15.09 | 15.15 | 14.7 | 1.4M |
| December 04, 2025 | 15 | 14.79 | 14.79 | 15.2 | 14.78 | 1.4M |
| December 03, 2025 | 15.09 | 15.22 | 15.22 | 15.33 | 14.8 | 1.8M |
| December 02, 2025 | 15.07 | 15.11 | 15.11 | 15.32 | 14.9 | 2.06M |
| December 01, 2025 | 15.31 | 15.04 | 15.04 | 15.57 | 15 | 1.73M |
| November 28, 2025 | 15 | 15.26 | 15.26 | 15.3 | 14.74 | 1.39M |
| November 27, 2025 | 14.65 | 15.04 | 15.04 | 15.17 | 14.65 | 1.5M |
| November 26, 2025 | 15.01 | 14.76 | 14.76 | 15.08 | 14.67 | 1.94M |
| November 25, 2025 | 15.11 | 15.01 | 15.01 | 15.34 | 14.9 | 1.46M |
| November 24, 2025 | 15.29 | 15.15 | 15.15 | 15.45 | 15.02 | 1.82M |
| November 21, 2025 | 15.45 | 15.2 | 15.2 | 15.68 | 14.77 | 2.27M |
| November 20, 2025 | 15.56 | 15.55 | 15.55 | 15.75 | 15.36 | 1.49M |