18.57
-0.51(-2.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 19.28 | 18.57 | 18.57 | 19.35 | 18.55 | 28.54M |
| February 12, 2026 | 19.25 | 19.08 | 19.08 | 19.42 | 18.91 | 23.58M |
| February 11, 2026 | 19.83 | 19.43 | 19.43 | 19.94 | 19.37 | 23.67M |
| February 10, 2026 | 20.4 | 19.77 | 19.77 | 20.51 | 19.75 | 37.85M |
| February 09, 2026 | 20.2 | 20.4 | 20.4 | 20.8 | 19.9 | 51.65M |
| February 06, 2026 | 20.56 | 20.21 | 20.21 | 21.22 | 20.15 | 92.62M |
| February 05, 2026 | 18.62 | 20.75 | 20.75 | 20.75 | 18.62 | 85.81M |
| February 04, 2026 | 17.7 | 18.86 | 18.86 | 19.27 | 17.66 | 62.67M |
| February 03, 2026 | 17.61 | 17.81 | 17.81 | 18.05 | 17.5 | 29.7M |
| February 02, 2026 | 18.14 | 17.37 | 17.37 | 18.8 | 17.36 | 33.77M |
| January 30, 2026 | 18.81 | 18.14 | 18.14 | 18.91 | 17.93 | 41.7M |
| January 29, 2026 | 17.66 | 18.91 | 18.91 | 19.4 | 17.57 | 64.97M |
| January 28, 2026 | 17.52 | 17.75 | 17.75 | 18.32 | 17.4 | 36.45M |
| January 27, 2026 | 17.41 | 17.52 | 17.52 | 17.81 | 17.3 | 27.36M |
| January 26, 2026 | 17.8 | 17.6 | 17.6 | 18.13 | 17.46 | 36.58M |
| January 23, 2026 | 17.22 | 17.86 | 17.86 | 18.4 | 17.13 | 47.6M |
| January 22, 2026 | 17.17 | 17.21 | 17.21 | 17.28 | 17.07 | 21.08M |
| January 21, 2026 | 17.25 | 17.15 | 17.15 | 17.37 | 17.04 | 21.37M |
| January 20, 2026 | 17.43 | 17.25 | 17.25 | 17.55 | 17.13 | 23.83M |
| January 19, 2026 | 17.71 | 17.47 | 17.47 | 17.77 | 17.35 | 33.97M |
| January 16, 2026 | 18.64 | 17.78 | 17.78 | 18.75 | 17.73 | 49.33M |
| January 15, 2026 | 18.63 | 18.41 | 18.41 | 19.3 | 18.2 | 81.53M |
| January 14, 2026 | 18.45 | 20.2 | 20.2 | 20.81 | 18.4 | 132.24M |
| January 13, 2026 | 18.3 | 18.92 | 18.92 | 20.09 | 18.2 | 107.87M |
| January 12, 2026 | 17.4 | 18.26 | 18.26 | 18.64 | 17.4 | 85.34M |
| January 09, 2026 | 16.66 | 17.8 | 17.8 | 18.24 | 16.65 | 114.34M |
| January 08, 2026 | 17.86 | 16.92 | 16.92 | 18.02 | 16.92 | 116M |
| January 07, 2026 | 18.85 | 18.8 | 18.8 | 19.62 | 18.65 | 155.56M |
| January 06, 2026 | 16.24 | 17.84 | 17.84 | 17.84 | 16.09 | 75.19M |
| January 05, 2026 | 15.33 | 16.22 | 16.22 | 16.86 | 14.98 | 62.83M |
| December 31, 2025 | 14.98 | 15.33 | 15.33 | 15.95 | 14.73 | 46.83M |
| December 30, 2025 | 14.42 | 14.93 | 14.93 | 15.52 | 14.4 | 28.2M |
| December 29, 2025 | 14.4 | 14.41 | 14.41 | 14.48 | 14.31 | 5.09M |
| December 26, 2025 | 14.38 | 14.4 | 14.4 | 14.6 | 14.36 | 8.59M |
| December 25, 2025 | 14.43 | 14.39 | 14.39 | 14.43 | 14.27 | 5.84M |
| December 24, 2025 | 14.21 | 14.37 | 14.37 | 14.39 | 14.19 | 6.41M |
| December 23, 2025 | 14.35 | 14.21 | 14.21 | 14.38 | 14.2 | 5.49M |
| December 22, 2025 | 14.36 | 14.35 | 14.35 | 14.42 | 14.33 | 4M |
| December 19, 2025 | 14.2 | 14.33 | 14.33 | 14.39 | 14.18 | 5.34M |
| December 18, 2025 | 14.33 | 14.18 | 14.18 | 14.37 | 14.18 | 5.12M |
| December 17, 2025 | 14.24 | 14.34 | 14.34 | 14.48 | 14.01 | 9.38M |
| December 16, 2025 | 14.22 | 14.26 | 14.26 | 14.34 | 14.09 | 6.95M |
| December 15, 2025 | 14.65 | 14.21 | 14.21 | 14.67 | 14.2 | 14.13M |
| December 12, 2025 | 14.63 | 14.7 | 14.7 | 14.76 | 14.54 | 4.21M |
| December 11, 2025 | 14.84 | 14.61 | 14.61 | 14.87 | 14.58 | 4.95M |
| December 10, 2025 | 14.6 | 14.84 | 14.84 | 14.87 | 14.57 | 5.83M |
| December 09, 2025 | 14.8 | 14.66 | 14.66 | 14.83 | 14.65 | 5.62M |
| December 08, 2025 | 15 | 14.86 | 14.86 | 15.15 | 14.85 | 12.91M |
| December 05, 2025 | 14.61 | 14.85 | 14.85 | 14.95 | 14.53 | 10.14M |
| December 04, 2025 | 14.74 | 14.6 | 14.6 | 14.74 | 14.46 | 4.55M |
| December 03, 2025 | 14.73 | 14.57 | 14.57 | 14.78 | 14.49 | 6.22M |
| December 02, 2025 | 14.95 | 14.72 | 14.72 | 14.97 | 14.71 | 4.87M |
| December 01, 2025 | 14.82 | 14.95 | 14.95 | 14.95 | 14.79 | 5.39M |
| November 28, 2025 | 14.74 | 14.85 | 14.85 | 14.85 | 14.63 | 4.52M |
| November 27, 2025 | 14.79 | 14.75 | 14.75 | 14.88 | 14.74 | 3.76M |
| November 26, 2025 | 14.86 | 14.77 | 14.77 | 14.92 | 14.76 | 4.98M |
| November 25, 2025 | 14.95 | 14.89 | 14.89 | 14.98 | 14.83 | 6.64M |
| November 24, 2025 | 14.9 | 14.89 | 14.89 | 14.97 | 14.7 | 5.11M |
| November 21, 2025 | 15 | 14.84 | 14.84 | 15.17 | 14.8 | 11.35M |
| November 20, 2025 | 15.6 | 15.15 | 15.15 | 15.68 | 15.13 | 10.14M |