17.48
-0.02(-0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.61 | 17.48 | 17.48 | 17.78 | 17.27 | 2.01M |
| February 12, 2026 | 18.22 | 17.5 | 17.5 | 18.22 | 17.38 | 4.28M |
| February 11, 2026 | 18.51 | 18.12 | 18.12 | 18.51 | 18.01 | 1.95M |
| February 10, 2026 | 18.8 | 18.32 | 18.32 | 18.82 | 18.32 | 2.46M |
| February 09, 2026 | 18.41 | 18.77 | 18.77 | 18.88 | 18.2 | 4.77M |
| February 06, 2026 | 17.92 | 18.06 | 18.06 | 18.32 | 17.7 | 2.19M |
| February 05, 2026 | 18.8 | 18.1 | 18.1 | 18.97 | 18 | 3.36M |
| February 04, 2026 | 18.79 | 18.81 | 18.81 | 18.99 | 18.55 | 3.07M |
| February 03, 2026 | 18.28 | 18.75 | 18.75 | 18.86 | 18.28 | 2.94M |
| February 02, 2026 | 18.44 | 18.29 | 18.29 | 19 | 18.19 | 3.3M |
| January 30, 2026 | 18.02 | 18.44 | 18.44 | 18.45 | 17.75 | 2.38M |
| January 29, 2026 | 18.21 | 18.01 | 18.01 | 18.52 | 18 | 2.81M |
| January 28, 2026 | 18.46 | 18.21 | 18.21 | 18.85 | 18.04 | 3.7M |
| January 27, 2026 | 18.33 | 18.63 | 18.63 | 18.96 | 18.33 | 5.08M |
| January 26, 2026 | 19 | 18.53 | 18.53 | 19.87 | 18.12 | 7.38M |
| January 23, 2026 | 17.82 | 19 | 19 | 19.1 | 17.81 | 9.58M |
| January 22, 2026 | 17.35 | 17.73 | 17.73 | 17.85 | 17.28 | 2.77M |
| January 21, 2026 | 17.3 | 17.35 | 17.35 | 17.67 | 17.26 | 2.33M |
| January 20, 2026 | 17.92 | 17.22 | 17.22 | 18.1 | 16.9 | 7.31M |
| January 19, 2026 | 18.13 | 17.98 | 17.98 | 18.27 | 17.66 | 3.8M |
| January 16, 2026 | 18.03 | 18 | 18 | 18.28 | 17.74 | 3.71M |
| January 15, 2026 | 18.05 | 18 | 18 | 18.66 | 17.65 | 4.15M |
| January 14, 2026 | 17.89 | 18.04 | 18.04 | 19.11 | 17.45 | 9.83M |
| January 13, 2026 | 18.77 | 17.8 | 17.8 | 19.37 | 17.69 | 8.96M |
| January 12, 2026 | 19.17 | 18.77 | 18.77 | 20.5 | 18.65 | 18.51M |
| January 09, 2026 | 16.44 | 18.01 | 18.01 | 18.75 | 16.35 | 11.38M |
| January 08, 2026 | 16.33 | 16.41 | 16.41 | 16.61 | 16.21 | 2.43M |
| January 07, 2026 | 16.61 | 16.2 | 16.2 | 16.7 | 16.14 | 4.12M |
| January 06, 2026 | 16.92 | 16.58 | 16.58 | 17.17 | 16.49 | 3.92M |
| January 05, 2026 | 16.52 | 16.92 | 16.92 | 16.99 | 16.52 | 2.49M |
| December 31, 2025 | 16.99 | 16.7 | 16.7 | 17.18 | 16.5 | 2.97M |
| December 30, 2025 | 17.15 | 16.97 | 16.97 | 17.26 | 16.38 | 6.49M |
| December 29, 2025 | 17.5 | 17.17 | 17.17 | 17.78 | 16.88 | 6.2M |
| December 26, 2025 | 17.4 | 17.55 | 17.55 | 19 | 17.4 | 9.46M |
| December 25, 2025 | 16.83 | 17.6 | 17.6 | 17.86 | 16.68 | 8.79M |
| December 24, 2025 | 16.13 | 16.62 | 16.62 | 16.66 | 15.55 | 6.33M |
| December 23, 2025 | 15.89 | 15.78 | 15.78 | 16.81 | 15.76 | 8.69M |
| December 22, 2025 | 15.25 | 15.63 | 15.63 | 15.68 | 15.25 | 5.85M |
| December 19, 2025 | 14.99 | 15.18 | 15.18 | 15.28 | 14.91 | 3.63M |
| December 18, 2025 | 15.08 | 14.97 | 14.97 | 15.33 | 14.82 | 3.37M |
| December 17, 2025 | 14.81 | 15.02 | 15.02 | 15.08 | 14.43 | 4.37M |
| December 16, 2025 | 15.06 | 14.7 | 14.7 | 15.2 | 14.7 | 4.05M |
| December 15, 2025 | 14.75 | 14.99 | 14.99 | 15.49 | 14.71 | 6.46M |
| December 12, 2025 | 14.32 | 14.82 | 14.82 | 14.99 | 14.24 | 5.16M |
| December 11, 2025 | 14.39 | 14.34 | 14.34 | 14.55 | 14.25 | 3.37M |
| December 10, 2025 | 13.85 | 14.37 | 14.37 | 14.39 | 13.81 | 5.02M |
| December 09, 2025 | 13.88 | 13.9 | 13.9 | 13.97 | 13.75 | 1.87M |
| December 08, 2025 | 13.95 | 13.9 | 13.9 | 14.12 | 13.83 | 2.68M |
| December 05, 2025 | 14.05 | 13.9 | 13.9 | 14.15 | 13.83 | 2.68M |
| December 04, 2025 | 13.6 | 13.99 | 13.99 | 13.99 | 13.6 | 4.19M |
| December 03, 2025 | 13.7 | 13.84 | 13.84 | 14.03 | 13.44 | 6.25M |
| December 02, 2025 | 13.6 | 13.61 | 13.61 | 13.8 | 13.33 | 5.02M |
| December 01, 2025 | 13.65 | 13.48 | 13.48 | 13.9 | 13.39 | 4.52M |
| November 28, 2025 | 14 | 13.69 | 13.69 | 14.05 | 13.6 | 3.64M |
| November 27, 2025 | 14.2 | 13.93 | 13.93 | 14.26 | 13.81 | 2.53M |
| November 26, 2025 | 14.26 | 13.94 | 13.94 | 14.3 | 13.85 | 6.01M |
| November 25, 2025 | 14.52 | 14.33 | 14.33 | 14.65 | 14.25 | 4.86M |
| November 24, 2025 | 14.2 | 14.52 | 14.52 | 14.67 | 14.14 | 4.34M |
| November 21, 2025 | 14.61 | 14.13 | 14.13 | 14.88 | 14.09 | 11.78M |
| November 20, 2025 | 14.97 | 15.42 | 15.42 | 15.67 | 14.26 | 18.73M |