17.55
-0.51(-2.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18.06 | 17.55 | 17.55 | 18.06 | 17.53 | 9.08M |
| February 12, 2026 | 18.5 | 18.06 | 18.06 | 18.59 | 18.03 | 12.1M |
| February 11, 2026 | 18.4 | 18.7 | 18.7 | 19.21 | 18.3 | 16.25M |
| February 10, 2026 | 18.26 | 18.4 | 18.4 | 19.08 | 18.2 | 19.3M |
| February 09, 2026 | 18.52 | 18.38 | 18.38 | 18.88 | 18.1 | 20.22M |
| February 06, 2026 | 17.4 | 18.19 | 18.19 | 19.08 | 17 | 31.38M |
| February 05, 2026 | 18.59 | 17.36 | 17.36 | 19.42 | 17.11 | 34.44M |
| February 04, 2026 | 16.48 | 17.96 | 17.96 | 17.96 | 16.18 | 20.02M |
| February 03, 2026 | 15.89 | 16.33 | 16.33 | 16.39 | 15.76 | 7.18M |
| February 02, 2026 | 16.12 | 15.67 | 15.67 | 16.29 | 15.67 | 9.35M |
| January 30, 2026 | 16.67 | 16.4 | 16.4 | 16.9 | 16.13 | 17.05M |
| January 29, 2026 | 18.03 | 17.54 | 17.54 | 18.2 | 17.44 | 14.62M |
| January 28, 2026 | 17.71 | 17.98 | 17.98 | 18.3 | 17.41 | 20.07M |
| January 27, 2026 | 18.04 | 17.7 | 17.7 | 18.05 | 17.35 | 19.89M |
| January 26, 2026 | 18.83 | 18.25 | 18.25 | 18.99 | 17.84 | 27.92M |
| January 23, 2026 | 17.19 | 18.81 | 18.81 | 18.81 | 17 | 19.4M |
| January 22, 2026 | 16.74 | 17.1 | 17.1 | 17.37 | 16.56 | 10.54M |
| January 21, 2026 | 16.66 | 16.74 | 16.74 | 16.85 | 16.46 | 5.6M |
| January 20, 2026 | 16.6 | 16.66 | 16.66 | 16.78 | 16.5 | 5.4M |
| January 19, 2026 | 16.48 | 16.59 | 16.59 | 16.89 | 16.19 | 6.43M |
| January 16, 2026 | 16.16 | 16.45 | 16.45 | 16.61 | 16.09 | 7.59M |
| January 15, 2026 | 16.12 | 16.15 | 16.15 | 16.24 | 15.93 | 3.83M |
| January 14, 2026 | 16.25 | 16.11 | 16.11 | 16.43 | 15.9 | 6.51M |
| January 13, 2026 | 16.37 | 16.18 | 16.18 | 16.55 | 16.08 | 6.42M |
| January 12, 2026 | 16.4 | 16.36 | 16.36 | 16.44 | 16.23 | 5.49M |
| January 09, 2026 | 16.1 | 16.19 | 16.19 | 16.29 | 16.07 | 3.96M |
| January 08, 2026 | 15.93 | 16.1 | 16.1 | 16.25 | 15.88 | 3.74M |
| January 07, 2026 | 16.15 | 15.95 | 15.95 | 16.15 | 15.88 | 3.75M |
| January 06, 2026 | 15.93 | 16.09 | 16.09 | 16.17 | 15.93 | 4.26M |
| January 05, 2026 | 15.8 | 15.9 | 15.9 | 15.93 | 15.75 | 3.51M |
| December 31, 2025 | 15.96 | 15.8 | 15.8 | 15.96 | 15.77 | 2.8M |
| December 30, 2025 | 15.81 | 15.83 | 15.83 | 15.97 | 15.67 | 4.11M |
| December 29, 2025 | 15.8 | 15.96 | 15.96 | 16.2 | 15.62 | 5.6M |
| December 26, 2025 | 15.64 | 15.76 | 15.76 | 15.87 | 15.6 | 4.26M |
| December 25, 2025 | 15.52 | 15.56 | 15.56 | 15.59 | 15.37 | 3.09M |
| December 24, 2025 | 15.36 | 15.45 | 15.45 | 15.49 | 15.3 | 2.85M |
| December 23, 2025 | 15.42 | 15.3 | 15.3 | 15.43 | 15.23 | 2.55M |
| December 22, 2025 | 15.5 | 15.3 | 15.3 | 15.52 | 15.3 | 2.8M |
| December 19, 2025 | 15.1 | 15.25 | 15.25 | 15.28 | 15.05 | 2.07M |
| December 18, 2025 | 14.94 | 15.03 | 15.03 | 15.21 | 14.84 | 2.74M |
| December 17, 2025 | 14.9 | 14.94 | 14.94 | 14.98 | 14.66 | 2.96M |
| December 16, 2025 | 15.19 | 14.88 | 14.88 | 15.24 | 14.87 | 3.53M |
| December 15, 2025 | 15.2 | 15.26 | 15.26 | 15.44 | 15.2 | 2.2M |
| December 12, 2025 | 15.35 | 15.21 | 15.21 | 15.5 | 15.18 | 2.56M |
| December 11, 2025 | 15.67 | 15.31 | 15.31 | 15.78 | 15.31 | 3.67M |
| December 10, 2025 | 15.81 | 15.67 | 15.67 | 15.92 | 15.51 | 3.16M |
| December 09, 2025 | 16.08 | 15.82 | 15.82 | 16.09 | 15.81 | 2.9M |
| December 08, 2025 | 15.93 | 16.13 | 16.13 | 16.16 | 15.88 | 3.46M |
| December 05, 2025 | 15.82 | 15.93 | 15.93 | 15.96 | 15.57 | 3.66M |
| December 04, 2025 | 15.8 | 15.61 | 15.61 | 15.92 | 15.6 | 2.97M |
| December 03, 2025 | 15.91 | 15.82 | 15.82 | 16.05 | 15.78 | 2.68M |
| December 02, 2025 | 16.09 | 15.91 | 15.91 | 16.09 | 15.83 | 2.74M |
| December 01, 2025 | 16.03 | 16.1 | 16.1 | 16.24 | 15.98 | 3.48M |
| November 28, 2025 | 15.8 | 15.94 | 15.94 | 16.02 | 15.63 | 3.26M |
| November 27, 2025 | 15.78 | 15.86 | 15.86 | 16.27 | 15.63 | 4.36M |
| November 26, 2025 | 15.91 | 15.62 | 15.62 | 15.95 | 15.61 | 3.37M |
| November 25, 2025 | 15.75 | 15.89 | 15.89 | 15.94 | 15.7 | 2.89M |
| November 24, 2025 | 15.56 | 15.69 | 15.69 | 15.8 | 15.38 | 3.67M |
| November 21, 2025 | 16.2 | 15.56 | 15.56 | 16.33 | 15.55 | 7M |
| November 20, 2025 | 16.66 | 16.39 | 16.39 | 16.72 | 16.28 | 5.19M |