18.02
-0.79(-4.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 19.06 | 18.02 | 18.02 | 19.66 | 17.86 | 16.38M |
| February 12, 2026 | 17.9 | 18.81 | 18.81 | 19.44 | 17.7 | 25.42M |
| February 11, 2026 | 17.46 | 17.67 | 17.67 | 18.24 | 17.38 | 6.84M |
| February 10, 2026 | 17.69 | 17.48 | 17.48 | 18.04 | 17.48 | 6.22M |
| February 09, 2026 | 17.5 | 17.7 | 17.7 | 17.98 | 17.3 | 10.85M |
| February 06, 2026 | 18.48 | 17.38 | 17.38 | 18.48 | 17.31 | 20.52M |
| February 05, 2026 | 16.97 | 18.66 | 18.66 | 18.66 | 16.81 | 10.57M |
| February 04, 2026 | 16.4 | 16.96 | 16.96 | 16.98 | 16.33 | 5.68M |
| February 03, 2026 | 16.19 | 16.41 | 16.41 | 16.48 | 16.09 | 3.23M |
| February 02, 2026 | 15.91 | 16.17 | 16.17 | 16.45 | 15.87 | 4.13M |
| January 30, 2026 | 15.75 | 15.98 | 15.98 | 16 | 15.64 | 2.21M |
| January 29, 2026 | 15.85 | 15.82 | 15.82 | 16.13 | 15.69 | 2.49M |
| January 28, 2026 | 16.27 | 15.95 | 15.95 | 16.3 | 15.85 | 3.18M |
| January 27, 2026 | 16.5 | 16.27 | 16.27 | 16.51 | 15.91 | 2.88M |
| January 26, 2026 | 16.84 | 16.53 | 16.53 | 16.88 | 16.3 | 3.78M |
| January 23, 2026 | 17.06 | 16.81 | 16.81 | 17.16 | 16.7 | 4.25M |
| January 22, 2026 | 16.72 | 17 | 17 | 17.2 | 16.64 | 6.03M |
| January 21, 2026 | 16.42 | 16.72 | 16.72 | 16.79 | 16.28 | 4.13M |
| January 20, 2026 | 16.3 | 16.46 | 16.46 | 16.51 | 16.19 | 3.07M |
| January 19, 2026 | 16.13 | 16.3 | 16.3 | 16.4 | 16.07 | 2.96M |
| January 16, 2026 | 16.31 | 16.15 | 16.15 | 16.45 | 16.1 | 2.38M |
| January 15, 2026 | 16.16 | 16.3 | 16.3 | 16.64 | 16.07 | 3.17M |
| January 14, 2026 | 16.28 | 16.21 | 16.21 | 16.56 | 15.91 | 5.04M |
| January 13, 2026 | 16.12 | 16.23 | 16.23 | 16.52 | 15.86 | 5.01M |
| January 12, 2026 | 15.95 | 16.07 | 16.07 | 16.27 | 15.69 | 5.36M |
| January 09, 2026 | 15.9 | 15.91 | 15.91 | 15.93 | 15.76 | 3.06M |
| January 08, 2026 | 16.03 | 15.96 | 15.96 | 16.03 | 15.85 | 2.47M |
| January 07, 2026 | 15.81 | 16.02 | 16.02 | 16.15 | 15.73 | 3.43M |
| January 06, 2026 | 16.02 | 15.83 | 15.83 | 16.03 | 15.76 | 3.94M |
| January 05, 2026 | 15.91 | 16.02 | 16.02 | 16.65 | 15.65 | 7.45M |
| December 31, 2025 | 15.62 | 15.48 | 15.48 | 15.62 | 15.35 | 1.75M |
| December 30, 2025 | 15.6 | 15.62 | 15.62 | 15.74 | 15.54 | 1.69M |
| December 29, 2025 | 15.61 | 15.68 | 15.68 | 15.8 | 15.41 | 2.2M |
| December 26, 2025 | 15.8 | 15.61 | 15.61 | 15.9 | 15.52 | 2.58M |
| December 25, 2025 | 15.61 | 15.81 | 15.81 | 15.96 | 15.5 | 2.73M |
| December 24, 2025 | 15.73 | 15.61 | 15.61 | 15.98 | 15.51 | 4.94M |
| December 23, 2025 | 16.23 | 15.89 | 15.89 | 17.3 | 15.82 | 7.66M |
| December 22, 2025 | 15.96 | 16.23 | 16.23 | 16.46 | 15.85 | 2.75M |
| December 19, 2025 | 15.29 | 15.88 | 15.88 | 15.94 | 15.29 | 2.84M |
| December 18, 2025 | 15.14 | 15.3 | 15.3 | 15.39 | 15.03 | 2.07M |
| December 17, 2025 | 15.07 | 15.19 | 15.19 | 15.21 | 14.88 | 2.1M |
| December 16, 2025 | 15.51 | 15.07 | 15.07 | 15.69 | 15.05 | 2.72M |
| December 15, 2025 | 15.91 | 15.6 | 15.6 | 15.91 | 15.45 | 2.49M |
| December 12, 2025 | 15.91 | 15.97 | 15.97 | 16.16 | 15.77 | 2.64M |
| December 11, 2025 | 16.16 | 15.9 | 15.9 | 16.28 | 15.9 | 2.82M |
| December 10, 2025 | 16.77 | 16.16 | 16.16 | 16.79 | 16.08 | 7.35M |
| December 09, 2025 | 16.71 | 16.86 | 16.86 | 17.42 | 16.65 | 4.47M |
| December 08, 2025 | 17.2 | 16.77 | 16.77 | 17.21 | 16.73 | 5.38M |
| December 05, 2025 | 17 | 17.2 | 17.2 | 17.35 | 16.92 | 5.53M |
| December 04, 2025 | 16.6 | 17.45 | 17.45 | 17.89 | 16.45 | 8.49M |
| December 03, 2025 | 16.6 | 17.12 | 17.12 | 18.48 | 16.6 | 8.25M |
| December 02, 2025 | 16.85 | 16.8 | 16.8 | 16.88 | 16.52 | 2.27M |
| December 01, 2025 | 17.01 | 16.85 | 16.85 | 17.1 | 16.71 | 3.22M |
| November 28, 2025 | 16.6 | 17 | 17 | 17.13 | 16.5 | 3.32M |
| November 27, 2025 | 16.34 | 16.65 | 16.65 | 16.72 | 16.32 | 2.38M |
| November 26, 2025 | 16.56 | 16.39 | 16.39 | 16.82 | 16.32 | 2.6M |
| November 25, 2025 | 16.37 | 16.57 | 16.57 | 16.63 | 16.3 | 2.34M |
| November 24, 2025 | 16.48 | 16.3 | 16.3 | 16.59 | 16.05 | 3.47M |
| November 21, 2025 | 16.55 | 16.43 | 16.43 | 16.88 | 15.59 | 8.23M |
| November 20, 2025 | 17.28 | 16.65 | 16.65 | 17.37 | 16.55 | 4.54M |