18.50
-0.16(-0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18.85 | 18.5 | 18.5 | 19.23 | 18.5 | 3.83M |
| February 12, 2026 | 19.06 | 18.66 | 18.66 | 19.07 | 18.64 | 3.99M |
| February 11, 2026 | 19.06 | 19.07 | 19.07 | 19.16 | 18.85 | 3.92M |
| February 10, 2026 | 19.42 | 19.09 | 19.09 | 19.43 | 18.97 | 3.58M |
| February 09, 2026 | 19.47 | 19.43 | 19.43 | 19.62 | 19.13 | 5.68M |
| February 06, 2026 | 19.52 | 19.5 | 19.5 | 20.09 | 19.4 | 9.63M |
| February 05, 2026 | 19.05 | 19.75 | 19.75 | 20.17 | 18.9 | 12.41M |
| February 04, 2026 | 17.93 | 19.02 | 19.02 | 19.1 | 17.81 | 9.68M |
| February 03, 2026 | 18 | 17.8 | 17.8 | 18.2 | 17.5 | 6.51M |
| February 02, 2026 | 18.1 | 17.9 | 17.9 | 18.44 | 17.89 | 5.34M |
| January 30, 2026 | 18.5 | 18.19 | 18.19 | 18.67 | 18.03 | 5.9M |
| January 29, 2026 | 18.43 | 18.56 | 18.56 | 18.59 | 18.23 | 5.61M |
| January 28, 2026 | 18.5 | 18.49 | 18.49 | 18.63 | 18.31 | 3.79M |
| January 27, 2026 | 19.02 | 18.51 | 18.51 | 19.06 | 18.45 | 5.29M |
| January 26, 2026 | 19.15 | 19.06 | 19.06 | 19.54 | 19.03 | 6.36M |
| January 23, 2026 | 19.44 | 19.19 | 19.19 | 19.64 | 19.05 | 4.58M |
| January 22, 2026 | 18.99 | 19.45 | 19.45 | 19.79 | 18.9 | 6.62M |
| January 21, 2026 | 19.21 | 19.08 | 19.08 | 19.5 | 18.98 | 5.77M |
| January 20, 2026 | 19.14 | 19.33 | 19.33 | 19.56 | 18.91 | 6.19M |
| January 19, 2026 | 18.98 | 19.16 | 19.16 | 19.63 | 18.81 | 7.8M |
| January 16, 2026 | 18.15 | 19.01 | 19.01 | 19.63 | 18.13 | 14.34M |
| January 15, 2026 | 18.06 | 18.15 | 18.08 | 18.33 | 17.9 | 4.57M |
| January 14, 2026 | 18.3 | 18.01 | 18.01 | 18.43 | 17.75 | 7.19M |
| January 13, 2026 | 18.66 | 18.4 | 18.4 | 19.01 | 18.27 | 6.38M |
| January 12, 2026 | 18.7 | 18.67 | 18.67 | 18.86 | 18.3 | 6.69M |
| January 09, 2026 | 18.65 | 18.7 | 18.7 | 18.95 | 18.48 | 5.55M |
| January 08, 2026 | 18.7 | 18.61 | 18.61 | 18.76 | 18.41 | 3.95M |
| January 07, 2026 | 18.9 | 18.8 | 18.8 | 19.05 | 18.59 | 4.14M |
| January 06, 2026 | 18.75 | 18.92 | 18.92 | 19.06 | 18.6 | 4.56M |
| January 05, 2026 | 18.7 | 18.8 | 18.8 | 18.89 | 18.36 | 5.28M |
| December 31, 2025 | 18.67 | 18.53 | 18.53 | 18.92 | 18.4 | 5.16M |
| December 30, 2025 | 18.77 | 18.76 | 18.76 | 18.8 | 18.46 | 4.68M |
| December 29, 2025 | 18.85 | 18.6 | 18.6 | 19.03 | 18.52 | 5.88M |
| December 26, 2025 | 18.63 | 18.84 | 18.84 | 19.13 | 18.47 | 6.4M |
| December 25, 2025 | 18.5 | 18.6 | 18.6 | 18.69 | 18.43 | 4.47M |
| December 24, 2025 | 18.62 | 18.62 | 18.62 | 18.8 | 18.36 | 6M |
| December 23, 2025 | 19.02 | 18.7 | 18.7 | 19.15 | 18.56 | 7.78M |
| December 22, 2025 | 18.99 | 18.88 | 18.88 | 18.99 | 18.64 | 7.46M |
| December 19, 2025 | 18.13 | 18.97 | 18.97 | 19.08 | 17.91 | 13.31M |
| December 18, 2025 | 18.04 | 18.18 | 18.18 | 18.48 | 17.98 | 8.18M |
| December 17, 2025 | 17.77 | 18.1 | 18.1 | 18.4 | 17.65 | 8.5M |
| December 16, 2025 | 17.67 | 17.81 | 17.81 | 18.09 | 17.6 | 8.94M |
| December 15, 2025 | 17.16 | 17.78 | 17.78 | 17.9 | 17.16 | 9.21M |
| December 12, 2025 | 16.42 | 17.3 | 17.3 | 17.38 | 16.37 | 13.11M |
| December 11, 2025 | 16.65 | 16.46 | 16.46 | 16.7 | 16.41 | 4.02M |
| December 10, 2025 | 16.68 | 16.71 | 16.71 | 16.97 | 16.53 | 3.94M |
| December 09, 2025 | 16.65 | 16.68 | 16.68 | 16.85 | 16.42 | 5.13M |
| December 08, 2025 | 16.79 | 16.6 | 16.6 | 16.84 | 16.52 | 5.63M |
| December 05, 2025 | 16.72 | 16.76 | 16.76 | 16.76 | 16.35 | 5.68M |
| December 04, 2025 | 16.94 | 16.71 | 16.71 | 17.26 | 16.65 | 5.71M |
| December 03, 2025 | 17.21 | 17.14 | 17.14 | 17.39 | 17.04 | 2.87M |
| December 02, 2025 | 17.29 | 17.27 | 17.27 | 17.41 | 17.12 | 4.03M |
| December 01, 2025 | 17.36 | 17.43 | 17.43 | 17.56 | 17.2 | 6.97M |
| November 28, 2025 | 16.94 | 17.36 | 17.36 | 17.54 | 16.78 | 7.02M |
| November 27, 2025 | 16.81 | 16.88 | 16.88 | 17 | 16.65 | 5.47M |
| November 26, 2025 | 17.02 | 16.81 | 16.81 | 17.27 | 16.68 | 6.76M |
| November 25, 2025 | 16.91 | 17.02 | 17.02 | 17.09 | 16.79 | 5.7M |
| November 24, 2025 | 17.2 | 16.91 | 16.91 | 17.48 | 16.75 | 6.23M |
| November 21, 2025 | 17.22 | 17.3 | 17.3 | 17.55 | 16.99 | 6.46M |
| November 20, 2025 | 17.69 | 17.37 | 17.37 | 17.71 | 17.3 | 4.82M |