16.59
-0.31(-1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.88 | 16.59 | 16.59 | 16.97 | 16.58 | 12.12M |
| February 12, 2026 | 17.06 | 16.9 | 16.9 | 17.09 | 16.88 | 10.79M |
| February 11, 2026 | 17.29 | 17.06 | 17.06 | 17.32 | 17.06 | 10.27M |
| February 10, 2026 | 17.33 | 17.26 | 17.26 | 17.46 | 17.21 | 11.24M |
| February 09, 2026 | 17.4 | 17.34 | 17.34 | 17.54 | 17.24 | 19.98M |
| February 06, 2026 | 17.85 | 17.51 | 17.51 | 18.38 | 17.51 | 35.03M |
| February 05, 2026 | 17.32 | 17.46 | 17.46 | 17.71 | 17.23 | 15.99M |
| February 04, 2026 | 17.02 | 17.35 | 17.35 | 17.4 | 16.93 | 14.69M |
| February 03, 2026 | 17.08 | 17.03 | 17.03 | 17.25 | 16.87 | 9.62M |
| February 02, 2026 | 17.04 | 17 | 17 | 17.45 | 16.98 | 13.26M |
| January 30, 2026 | 17.19 | 17.05 | 17.05 | 17.42 | 16.96 | 13.97M |
| January 29, 2026 | 17.05 | 17.22 | 17.22 | 17.3 | 16.88 | 11.82M |
| January 28, 2026 | 17.22 | 17.02 | 17.02 | 17.25 | 17 | 9.43M |
| January 27, 2026 | 17.45 | 17.24 | 17.24 | 17.49 | 17 | 16.83M |
| January 26, 2026 | 17.03 | 17.51 | 17.51 | 17.52 | 16.79 | 28M |
| January 23, 2026 | 17.04 | 17.02 | 17.02 | 17.12 | 16.98 | 9.43M |
| January 22, 2026 | 17.16 | 17.02 | 17.02 | 17.19 | 16.99 | 9.54M |
| January 21, 2026 | 17.38 | 17.18 | 17.18 | 17.42 | 17.1 | 15.08M |
| January 20, 2026 | 16.99 | 17.5 | 17.5 | 17.63 | 16.93 | 27.02M |
| January 19, 2026 | 16.95 | 16.96 | 16.96 | 17.05 | 16.89 | 8.38M |
| January 16, 2026 | 17.05 | 17.01 | 17.01 | 17.15 | 16.83 | 11.44M |
| January 15, 2026 | 16.9 | 17.08 | 17.08 | 17.12 | 16.76 | 12.71M |
| January 14, 2026 | 16.88 | 16.9 | 16.9 | 17.2 | 16.69 | 23.28M |
| January 13, 2026 | 16.63 | 16.91 | 16.91 | 17.07 | 16.63 | 23.82M |
| January 12, 2026 | 16.6 | 16.63 | 16.63 | 16.65 | 16.48 | 11.84M |
| January 09, 2026 | 16.52 | 16.6 | 16.6 | 16.64 | 16.35 | 13.17M |
| January 08, 2026 | 16.38 | 16.46 | 16.46 | 16.53 | 16.38 | 7.01M |
| January 07, 2026 | 16.57 | 16.4 | 16.4 | 16.57 | 16.39 | 11.19M |
| January 06, 2026 | 16.55 | 16.58 | 16.58 | 16.6 | 16.43 | 12.22M |
| January 05, 2026 | 16.2 | 16.57 | 16.57 | 16.59 | 16.19 | 13.11M |
| December 31, 2025 | 16.39 | 16.16 | 16.16 | 16.42 | 16.16 | 9.84M |
| December 30, 2025 | 16.38 | 16.39 | 16.39 | 16.52 | 16.33 | 8.01M |
| December 29, 2025 | 16.72 | 16.4 | 16.4 | 16.75 | 16.36 | 16.28M |
| December 26, 2025 | 16.93 | 16.77 | 16.77 | 16.97 | 16.77 | 10.08M |
| December 25, 2025 | 17 | 16.94 | 16.94 | 17.04 | 16.83 | 8.76M |
| December 24, 2025 | 17.02 | 16.98 | 16.98 | 17.06 | 16.93 | 7.88M |
| December 23, 2025 | 16.95 | 17.06 | 17.06 | 17.38 | 16.92 | 11.48M |
| December 22, 2025 | 17.02 | 16.99 | 16.99 | 17.06 | 16.89 | 8.73M |
| December 19, 2025 | 16.86 | 16.94 | 16.94 | 17.15 | 16.85 | 8.56M |
| December 18, 2025 | 17 | 16.87 | 16.87 | 17.07 | 16.86 | 7.61M |
| December 17, 2025 | 16.89 | 17.03 | 17.03 | 17.11 | 16.7 | 12.39M |
| December 16, 2025 | 17.29 | 16.98 | 16.98 | 17.34 | 16.57 | 19.02M |
| December 15, 2025 | 18.32 | 17.18 | 17.18 | 18.38 | 17.17 | 33.5M |
| December 12, 2025 | 18.42 | 18.32 | 18.32 | 18.42 | 18.09 | 23.04M |
| December 11, 2025 | 17.74 | 18.45 | 18.45 | 18.65 | 17.74 | 39.23M |
| December 10, 2025 | 17.4 | 17.7 | 17.7 | 17.74 | 17.32 | 13.57M |
| December 09, 2025 | 17.18 | 17.46 | 17.46 | 17.75 | 17.16 | 14.16M |
| December 08, 2025 | 17.1 | 17.23 | 17.23 | 17.29 | 17.09 | 7.88M |
| December 05, 2025 | 17.04 | 17.04 | 17.04 | 17.09 | 16.9 | 6.26M |
| December 04, 2025 | 16.94 | 17.02 | 17.02 | 17.12 | 16.92 | 3.81M |
| December 03, 2025 | 17.19 | 17.06 | 17.06 | 17.31 | 16.83 | 9.26M |
| December 02, 2025 | 17.24 | 17.25 | 17.25 | 17.31 | 17.03 | 6.19M |
| December 01, 2025 | 17.09 | 17.27 | 17.27 | 17.35 | 17.03 | 6.03M |
| November 28, 2025 | 16.94 | 17.08 | 17.08 | 17.08 | 16.86 | 3.98M |
| November 27, 2025 | 17.07 | 16.96 | 16.96 | 17.12 | 16.95 | 3.88M |
| November 26, 2025 | 17.12 | 17.07 | 17.07 | 17.33 | 17.06 | 5.74M |
| November 25, 2025 | 16.88 | 17.14 | 17.14 | 17.26 | 16.83 | 6.27M |
| November 24, 2025 | 17 | 16.86 | 16.86 | 17.02 | 16.81 | 4.29M |
| November 21, 2025 | 17.3 | 16.85 | 16.85 | 17.37 | 16.83 | 9.6M |
| November 20, 2025 | 17.31 | 17.33 | 17.33 | 17.45 | 17.25 | 4.78M |