18.86
-0.16(-0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 19 | 18.86 | 18.86 | 19.22 | 18.66 | 10.73M |
| February 12, 2026 | 18.83 | 19.02 | 19.02 | 19.36 | 18.66 | 12.86M |
| February 11, 2026 | 18.57 | 18.73 | 18.73 | 18.95 | 18.5 | 8.41M |
| February 10, 2026 | 17.96 | 18.68 | 18.68 | 18.88 | 17.9 | 18.87M |
| February 09, 2026 | 18.07 | 17.96 | 17.96 | 18.07 | 17.73 | 8.04M |
| February 06, 2026 | 17.77 | 17.74 | 17.74 | 18.24 | 17.5 | 10.51M |
| February 05, 2026 | 18.21 | 17.83 | 17.83 | 18.21 | 17.62 | 11.52M |
| February 04, 2026 | 16.96 | 18.34 | 18.34 | 18.45 | 16.95 | 26.64M |
| February 03, 2026 | 16.85 | 17.01 | 17.01 | 17.14 | 16.76 | 8.37M |
| February 02, 2026 | 16.95 | 16.61 | 16.61 | 17.16 | 16.6 | 8.62M |
| January 30, 2026 | 17.32 | 17.05 | 17.05 | 17.4 | 16.62 | 9.82M |
| January 29, 2026 | 17.42 | 17.25 | 17.25 | 17.74 | 17.18 | 9.36M |
| January 28, 2026 | 17.94 | 17.45 | 17.45 | 17.96 | 17.36 | 11.53M |
| January 27, 2026 | 17.76 | 17.96 | 17.96 | 18.28 | 17.57 | 16.68M |
| January 26, 2026 | 18.12 | 17.67 | 17.67 | 18.15 | 17.56 | 13.86M |
| January 23, 2026 | 17.33 | 17.94 | 17.94 | 18.5 | 17.22 | 19.28M |
| January 22, 2026 | 17.91 | 17.3 | 17.3 | 18.09 | 17.18 | 20.65M |
| January 21, 2026 | 18.47 | 17.93 | 17.93 | 18.8 | 17.85 | 24.56M |
| January 20, 2026 | 18.54 | 18.79 | 18.79 | 19.08 | 18.1 | 29.94M |
| January 19, 2026 | 17.05 | 18.61 | 18.61 | 19.5 | 17.05 | 48.11M |
| January 16, 2026 | 16.11 | 16.29 | 16.29 | 16.63 | 15.46 | 21M |
| January 15, 2026 | 15.62 | 15.8 | 15.8 | 16.37 | 15.61 | 17.03M |
| January 14, 2026 | 14.85 | 16 | 16 | 16.04 | 14.81 | 21.82M |
| January 13, 2026 | 14.95 | 14.85 | 14.85 | 15.15 | 14.76 | 11.3M |
| January 12, 2026 | 14.53 | 14.85 | 14.85 | 14.96 | 14.12 | 14.7M |
| January 09, 2026 | 14.19 | 14.62 | 14.62 | 14.88 | 14.12 | 14.38M |
| January 08, 2026 | 14.25 | 14.19 | 14.19 | 14.5 | 14.06 | 8.83M |
| January 07, 2026 | 14.33 | 14.23 | 14.23 | 14.45 | 14.13 | 7.21M |
| January 06, 2026 | 14.15 | 14.33 | 14.33 | 14.46 | 14.14 | 7.45M |
| January 05, 2026 | 14.09 | 14.13 | 14.13 | 14.18 | 13.96 | 6.28M |
| December 31, 2025 | 14.18 | 14.05 | 14.05 | 14.29 | 14.03 | 4.15M |
| December 30, 2025 | 14.24 | 14.18 | 14.18 | 14.32 | 14.11 | 5.28M |
| December 29, 2025 | 14.21 | 14.31 | 14.31 | 14.53 | 14.11 | 6.59M |
| December 26, 2025 | 14.39 | 14.2 | 14.2 | 14.44 | 14.09 | 4.62M |
| December 25, 2025 | 14.01 | 14.26 | 14.26 | 14.36 | 13.91 | 5.03M |
| December 24, 2025 | 13.97 | 13.97 | 13.97 | 14.1 | 13.9 | 4.8M |
| December 23, 2025 | 13.94 | 14.05 | 14.05 | 14.15 | 13.91 | 4.38M |
| December 22, 2025 | 13.91 | 13.95 | 13.95 | 14.13 | 13.88 | 4.67M |
| December 19, 2025 | 13.86 | 13.9 | 13.9 | 14.05 | 13.8 | 3.87M |
| December 18, 2025 | 13.88 | 13.8 | 13.8 | 14.14 | 13.76 | 4.73M |
| December 17, 2025 | 13.79 | 13.91 | 13.91 | 13.99 | 13.7 | 4.94M |
| December 16, 2025 | 13.87 | 13.74 | 13.74 | 13.99 | 13.67 | 7.37M |
| December 15, 2025 | 14.17 | 13.84 | 13.84 | 14.33 | 13.77 | 7.09M |
| December 12, 2025 | 14.17 | 14.29 | 14.29 | 14.33 | 14.12 | 5.03M |
| December 11, 2025 | 14.46 | 14.15 | 14.15 | 14.46 | 14.15 | 5.64M |
| December 10, 2025 | 14.48 | 14.29 | 14.29 | 14.53 | 14.16 | 3.97M |
| December 09, 2025 | 14.64 | 14.51 | 14.51 | 14.64 | 14.38 | 5.4M |
| December 08, 2025 | 14.54 | 14.65 | 14.65 | 14.92 | 14.39 | 6.5M |
| December 05, 2025 | 14.43 | 14.47 | 14.47 | 14.56 | 14.29 | 4.27M |
| December 04, 2025 | 14.24 | 14.48 | 14.48 | 14.54 | 14.18 | 5.55M |
| December 03, 2025 | 14.21 | 14.21 | 14.21 | 14.28 | 14.11 | 4.22M |
| December 02, 2025 | 14.36 | 14.16 | 14.16 | 14.41 | 14.08 | 5.08M |
| December 01, 2025 | 14.2 | 14.4 | 14.4 | 14.8 | 14.2 | 8.97M |
| November 28, 2025 | 14.39 | 14.26 | 14.26 | 14.39 | 14.08 | 5.33M |
| November 27, 2025 | 14.31 | 14.32 | 14.32 | 14.62 | 14.31 | 5.52M |
| November 26, 2025 | 14.47 | 14.27 | 14.27 | 14.58 | 14.25 | 5.91M |
| November 25, 2025 | 14.58 | 14.47 | 14.47 | 14.75 | 14.4 | 7.36M |
| November 24, 2025 | 14.39 | 14.48 | 14.48 | 14.77 | 14.18 | 11.03M |
| November 21, 2025 | 14.94 | 14.17 | 14.17 | 15.02 | 14.16 | 14.32M |
| November 20, 2025 | 15.85 | 15.32 | 15.32 | 16.03 | 15.23 | 6.83M |