17.53
-0.37(-2.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.6 | 17.53 | 17.53 | 17.84 | 17.5 | 25.06M |
| February 12, 2026 | 17.31 | 17.9 | 17.9 | 18.03 | 17.3 | 36.83M |
| February 11, 2026 | 17.13 | 17.49 | 17.49 | 17.96 | 17.08 | 34.89M |
| February 10, 2026 | 17 | 17.21 | 17.21 | 17.3 | 16.84 | 23.55M |
| February 09, 2026 | 16.74 | 17.02 | 17.02 | 17.25 | 16.64 | 30.47M |
| February 06, 2026 | 16.12 | 16.41 | 16.41 | 16.65 | 15.94 | 24.67M |
| February 05, 2026 | 16.95 | 16.43 | 16.43 | 17.09 | 16.29 | 28.37M |
| February 04, 2026 | 17.29 | 17.16 | 17.16 | 17.42 | 16.93 | 24.27M |
| February 03, 2026 | 16.97 | 17.29 | 17.29 | 17.32 | 16.73 | 37.04M |
| February 02, 2026 | 17.01 | 16.64 | 16.64 | 17.3 | 16.64 | 44.48M |
| January 30, 2026 | 18.01 | 17.49 | 17.49 | 18.06 | 17 | 71.26M |
| January 29, 2026 | 17.94 | 18.59 | 18.59 | 19.8 | 17.66 | 124.45M |
| January 28, 2026 | 17.32 | 17.89 | 17.89 | 17.96 | 16.96 | 62.87M |
| January 27, 2026 | 17.39 | 17.38 | 17.38 | 17.63 | 17 | 31.53M |
| January 26, 2026 | 17.8 | 17.56 | 17.56 | 17.88 | 17.4 | 38.2M |
| January 23, 2026 | 17.42 | 17.77 | 17.77 | 17.84 | 17.26 | 47.52M |
| January 22, 2026 | 17.15 | 17.24 | 17.24 | 17.5 | 17.13 | 31.24M |
| January 21, 2026 | 17.2 | 17.34 | 17.34 | 17.55 | 17.11 | 38.38M |
| January 20, 2026 | 17.26 | 17.23 | 17.23 | 17.57 | 16.91 | 37.48M |
| January 19, 2026 | 16.94 | 17.3 | 17.3 | 17.55 | 16.94 | 46.92M |
| January 16, 2026 | 17.19 | 16.96 | 16.96 | 17.3 | 16.6 | 70.27M |
| January 15, 2026 | 16.25 | 16.48 | 16.48 | 16.69 | 16.25 | 26.56M |
| January 14, 2026 | 16.41 | 16.45 | 16.45 | 16.76 | 16.13 | 44.37M |
| January 13, 2026 | 16.86 | 16.41 | 16.41 | 16.88 | 16.34 | 35.99M |
| January 12, 2026 | 16.49 | 16.88 | 16.88 | 16.91 | 16.27 | 52.91M |
| January 09, 2026 | 16.04 | 16.51 | 16.51 | 16.66 | 16.01 | 47.27M |
| January 08, 2026 | 16.05 | 16.1 | 16.1 | 16.23 | 15.91 | 34.65M |
| January 07, 2026 | 16.11 | 16.11 | 16.11 | 16.45 | 15.96 | 53.48M |
| January 06, 2026 | 15.69 | 15.85 | 15.85 | 15.9 | 15.69 | 19.79M |
| January 05, 2026 | 15.5 | 15.66 | 15.66 | 15.71 | 15.5 | 15.58M |
| December 31, 2025 | 15.59 | 15.46 | 15.46 | 15.63 | 15.44 | 11.77M |
| December 30, 2025 | 15.44 | 15.57 | 15.57 | 15.64 | 15.29 | 13.5M |
| December 29, 2025 | 15.6 | 15.59 | 15.59 | 15.76 | 15.51 | 17.08M |
| December 26, 2025 | 15.55 | 15.48 | 15.48 | 15.68 | 15.38 | 16.57M |
| December 25, 2025 | 15.4 | 15.57 | 15.57 | 15.64 | 15.31 | 15.71M |
| December 24, 2025 | 15.28 | 15.38 | 15.38 | 15.41 | 15.23 | 11.71M |
| December 23, 2025 | 15.35 | 15.28 | 15.28 | 15.42 | 15.22 | 14.54M |
| December 22, 2025 | 15.19 | 15.34 | 15.34 | 15.41 | 15.1 | 18.92M |
| December 19, 2025 | 14.73 | 15.02 | 15.02 | 15.04 | 14.66 | 15.43M |
| December 18, 2025 | 14.65 | 14.62 | 14.62 | 14.94 | 14.58 | 10.93M |
| December 17, 2025 | 14.61 | 14.69 | 14.69 | 14.76 | 14.33 | 13.04M |
| December 16, 2025 | 14.98 | 14.55 | 14.55 | 14.99 | 14.5 | 14.07M |
| December 15, 2025 | 15.05 | 14.97 | 14.97 | 15.19 | 14.96 | 10.79M |
| December 12, 2025 | 15.17 | 15.13 | 15.13 | 15.2 | 14.95 | 12.2M |
| December 11, 2025 | 15.23 | 14.98 | 14.98 | 15.28 | 14.98 | 11.88M |
| December 10, 2025 | 15.14 | 15.23 | 15.23 | 15.26 | 15.01 | 10.69M |
| December 09, 2025 | 15.35 | 15.2 | 15.2 | 15.44 | 15.14 | 13.29M |
| December 08, 2025 | 15.3 | 15.41 | 15.41 | 15.52 | 15.21 | 25.13M |
| December 05, 2025 | 14.93 | 15.3 | 15.3 | 15.53 | 14.85 | 26.93M |
| December 04, 2025 | 14.88 | 14.84 | 14.84 | 15.01 | 14.73 | 10.72M |
| December 03, 2025 | 15.05 | 14.95 | 14.95 | 15.14 | 14.85 | 13.28M |
| December 02, 2025 | 15.23 | 14.94 | 14.94 | 15.23 | 14.93 | 12.62M |
| December 01, 2025 | 15.08 | 15.34 | 15.34 | 15.38 | 15 | 16.41M |
| November 28, 2025 | 14.88 | 15.07 | 15.07 | 15.08 | 14.81 | 9.76M |
| November 27, 2025 | 14.95 | 14.89 | 14.89 | 15.14 | 14.85 | 10.55M |
| November 26, 2025 | 15 | 14.93 | 14.93 | 15.11 | 14.88 | 12.42M |
| November 25, 2025 | 14.91 | 15.03 | 15.03 | 15.24 | 14.83 | 14.5M |
| November 24, 2025 | 14.51 | 14.84 | 14.84 | 14.9 | 14.47 | 17.37M |
| November 21, 2025 | 14.98 | 14.46 | 14.46 | 15.05 | 14.41 | 24.55M |
| November 20, 2025 | 15.18 | 15.18 | 15.18 | 15.46 | 15.14 | 16.26M |