17.79
+0.19(+1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.51 | 17.79 | 17.79 | 17.85 | 17.5 | 30.16M |
| February 12, 2026 | 17.57 | 17.6 | 17.6 | 17.65 | 17.45 | 15.82M |
| February 11, 2026 | 17.56 | 17.56 | 17.56 | 17.69 | 17.5 | 16.75M |
| February 10, 2026 | 17.61 | 17.66 | 17.66 | 17.8 | 17.52 | 24.33M |
| February 09, 2026 | 17.35 | 17.59 | 17.59 | 17.61 | 17.3 | 26.64M |
| February 06, 2026 | 17.06 | 17.21 | 17.21 | 17.38 | 16.86 | 22.52M |
| February 05, 2026 | 17.25 | 17.11 | 17.11 | 17.3 | 17.06 | 18.38M |
| February 04, 2026 | 17.4 | 17.3 | 17.3 | 17.46 | 17.16 | 22.5M |
| February 03, 2026 | 17.14 | 17.39 | 17.39 | 17.39 | 17.06 | 24.87M |
| February 02, 2026 | 17.25 | 16.92 | 16.92 | 17.52 | 16.91 | 35.06M |
| January 30, 2026 | 17.61 | 17.38 | 17.38 | 17.77 | 17.11 | 35.47M |
| January 29, 2026 | 18 | 17.7 | 17.7 | 18.13 | 17.57 | 39.75M |
| January 28, 2026 | 18.55 | 18.08 | 18.08 | 18.58 | 18.02 | 53.85M |
| January 27, 2026 | 18.98 | 18.74 | 18.74 | 18.99 | 18.16 | 62.01M |
| January 26, 2026 | 18.71 | 19.16 | 19.16 | 20.08 | 18.71 | 115.43M |
| January 23, 2026 | 18.27 | 18.59 | 18.59 | 18.61 | 18.25 | 45.43M |
| January 22, 2026 | 18.35 | 18.19 | 18.19 | 18.59 | 18.12 | 30.46M |
| January 21, 2026 | 18.05 | 18.32 | 18.32 | 18.5 | 18 | 31.22M |
| January 20, 2026 | 18.4 | 18.19 | 18.19 | 18.66 | 18.02 | 38.85M |
| January 19, 2026 | 18.68 | 18.44 | 18.44 | 18.81 | 18.4 | 37.35M |
| January 16, 2026 | 18.22 | 18.51 | 18.51 | 18.65 | 18.06 | 57.54M |
| January 15, 2026 | 18.29 | 18.14 | 18.14 | 18.49 | 17.95 | 48.54M |
| January 14, 2026 | 18.7 | 18.61 | 18.61 | 19.19 | 18.33 | 66.23M |
| January 13, 2026 | 19.3 | 18.6 | 18.6 | 19.3 | 18.54 | 62.91M |
| January 12, 2026 | 18.74 | 19.29 | 19.29 | 19.35 | 18.71 | 76.41M |
| January 09, 2026 | 18.25 | 18.6 | 18.6 | 18.75 | 18.16 | 51.7M |
| January 08, 2026 | 18.29 | 18.35 | 18.35 | 18.56 | 18.2 | 38.96M |
| January 07, 2026 | 18.5 | 18.23 | 18.23 | 18.66 | 18.12 | 42.52M |
| January 06, 2026 | 18.61 | 18.56 | 18.56 | 18.74 | 18.37 | 45.53M |
| January 05, 2026 | 18.12 | 18.61 | 18.61 | 18.85 | 18.02 | 57.76M |
| December 31, 2025 | 18.5 | 18.19 | 18.19 | 18.65 | 18.15 | 44.14M |
| December 30, 2025 | 17.61 | 18.36 | 18.36 | 18.63 | 17.57 | 76.24M |
| December 29, 2025 | 17.63 | 17.77 | 17.77 | 17.88 | 17.63 | 30.02M |
| December 26, 2025 | 17.85 | 17.67 | 17.67 | 17.9 | 17.5 | 33.86M |
| December 25, 2025 | 17.35 | 17.85 | 17.85 | 17.96 | 17.29 | 48.41M |
| December 24, 2025 | 17.15 | 17.25 | 17.25 | 17.35 | 17.12 | 14.92M |
| December 23, 2025 | 17.36 | 17.17 | 17.17 | 17.36 | 17.11 | 16.38M |
| December 22, 2025 | 17.2 | 17.39 | 17.39 | 17.57 | 17.2 | 23.53M |
| December 19, 2025 | 16.8 | 17.05 | 17.05 | 17.08 | 16.8 | 15.6M |
| December 18, 2025 | 16.9 | 16.8 | 16.8 | 17.11 | 16.8 | 13.66M |
| December 17, 2025 | 16.79 | 17 | 17 | 17.13 | 16.6 | 19.7M |
| December 16, 2025 | 16.97 | 16.84 | 16.84 | 16.98 | 16.69 | 18.57M |
| December 15, 2025 | 17.28 | 16.98 | 16.98 | 17.28 | 16.96 | 18.24M |
| December 12, 2025 | 17.24 | 17.36 | 17.36 | 17.45 | 17.1 | 22.1M |
| December 11, 2025 | 17.68 | 17.24 | 17.24 | 17.69 | 17.24 | 24.12M |
| December 10, 2025 | 17.52 | 17.71 | 17.71 | 17.96 | 17.32 | 25.96M |
| December 09, 2025 | 18 | 17.61 | 17.61 | 18 | 17.56 | 31.8M |
| December 08, 2025 | 17.55 | 18.04 | 18.04 | 18.36 | 17.45 | 52.52M |
| December 05, 2025 | 17.26 | 17.54 | 17.54 | 17.6 | 17.14 | 35.7M |
| December 04, 2025 | 16.98 | 17.57 | 17.57 | 17.85 | 16.98 | 63.31M |
| December 03, 2025 | 16.98 | 16.72 | 16.72 | 17.09 | 16.68 | 14.92M |
| December 02, 2025 | 17.29 | 16.97 | 16.97 | 17.3 | 16.96 | 16.24M |
| December 01, 2025 | 17.01 | 17.3 | 17.3 | 17.34 | 17.01 | 18.52M |
| November 28, 2025 | 16.98 | 17.09 | 17.09 | 17.12 | 16.85 | 12.69M |
| November 27, 2025 | 17.08 | 16.97 | 16.97 | 17.21 | 16.96 | 14.65M |
| November 26, 2025 | 17.08 | 17.06 | 17.06 | 17.23 | 17.02 | 15.39M |
| November 25, 2025 | 17.17 | 17.14 | 17.14 | 17.3 | 17.08 | 20.76M |
| November 24, 2025 | 16.88 | 17.07 | 17.07 | 17.18 | 16.74 | 20.16M |
| November 21, 2025 | 17.18 | 16.86 | 16.86 | 17.27 | 16.42 | 37.57M |
| November 20, 2025 | 17.39 | 17.1 | 17.1 | 17.45 | 17.1 | 16.15M |