17.38
-0.27(-1.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.6 | 17.38 | 17.38 | 17.75 | 17.35 | 9.26M |
| February 12, 2026 | 17.54 | 17.65 | 17.65 | 17.8 | 17.33 | 13.01M |
| February 11, 2026 | 17.46 | 17.44 | 17.44 | 17.67 | 17.42 | 7.79M |
| February 10, 2026 | 17.51 | 17.46 | 17.46 | 17.68 | 17.27 | 8.33M |
| February 09, 2026 | 17.53 | 17.51 | 17.51 | 18 | 17.42 | 11.04M |
| February 06, 2026 | 17.08 | 17.22 | 17.22 | 17.54 | 17.03 | 7.92M |
| February 05, 2026 | 17.6 | 17.24 | 17.24 | 17.69 | 17.16 | 10.05M |
| February 04, 2026 | 17.65 | 17.69 | 17.69 | 17.91 | 17.49 | 10.14M |
| February 03, 2026 | 17.26 | 17.75 | 17.75 | 17.78 | 17.2 | 15.9M |
| February 02, 2026 | 17.18 | 17.15 | 17.15 | 17.71 | 17.13 | 15.15M |
| January 30, 2026 | 17.15 | 17.18 | 17.18 | 17.29 | 16.72 | 13.33M |
| January 29, 2026 | 17.59 | 17.25 | 17.25 | 17.7 | 17.19 | 13.28M |
| January 28, 2026 | 17.8 | 17.6 | 17.6 | 17.83 | 17.57 | 12.42M |
| January 27, 2026 | 18.17 | 17.85 | 17.85 | 18.18 | 17.26 | 19.74M |
| January 26, 2026 | 18.68 | 18.17 | 18.17 | 18.72 | 18.03 | 21.67M |
| January 23, 2026 | 18.55 | 18.73 | 18.73 | 19 | 18.4 | 21.36M |
| January 22, 2026 | 18.59 | 18.48 | 18.48 | 18.73 | 18.3 | 19.03M |
| January 21, 2026 | 18.7 | 18.56 | 18.56 | 18.89 | 18.46 | 22.92M |
| January 20, 2026 | 19.11 | 18.97 | 18.97 | 19.3 | 18.73 | 29.18M |
| January 19, 2026 | 18.38 | 19.1 | 19.1 | 19.41 | 18.19 | 43.66M |
| January 16, 2026 | 18.65 | 18.19 | 18.19 | 19.3 | 18.17 | 43.9M |
| January 15, 2026 | 17.62 | 17.73 | 17.73 | 17.88 | 17.49 | 17.8M |
| January 14, 2026 | 17.83 | 17.75 | 17.75 | 18.27 | 17.51 | 26.78M |
| January 13, 2026 | 18.31 | 17.84 | 17.84 | 18.31 | 17.65 | 29.46M |
| January 12, 2026 | 17.85 | 18.44 | 18.44 | 18.55 | 17.65 | 32.1M |
| January 09, 2026 | 18.07 | 17.8 | 17.8 | 18.45 | 17.71 | 29.71M |
| January 08, 2026 | 17.57 | 17.96 | 17.96 | 18 | 17.5 | 21.28M |
| January 07, 2026 | 17.58 | 17.63 | 17.63 | 17.8 | 17.4 | 19.05M |
| January 06, 2026 | 17.56 | 17.62 | 17.62 | 17.75 | 17.45 | 21.7M |
| January 05, 2026 | 17.46 | 17.54 | 17.54 | 17.8 | 17.4 | 21.35M |
| December 31, 2025 | 17.76 | 17.39 | 17.39 | 17.77 | 17.22 | 21.63M |
| December 30, 2025 | 17.53 | 17.71 | 17.71 | 17.87 | 17.2 | 24.97M |
| December 29, 2025 | 18.05 | 17.69 | 17.69 | 18.3 | 17.57 | 28.55M |
| December 26, 2025 | 17.66 | 17.62 | 17.62 | 17.84 | 17.4 | 21.9M |
| December 25, 2025 | 17.32 | 17.75 | 17.75 | 17.81 | 17.21 | 24.63M |
| December 24, 2025 | 17.43 | 17.35 | 17.35 | 17.47 | 17.17 | 23.1M |
| December 23, 2025 | 16.6 | 17.43 | 17.43 | 17.48 | 16.6 | 32.26M |
| December 22, 2025 | 16.84 | 16.74 | 16.74 | 16.97 | 16.67 | 14.78M |
| December 19, 2025 | 16.6 | 16.84 | 16.84 | 16.86 | 16.46 | 17.2M |
| December 18, 2025 | 16.6 | 16.8 | 16.5 | 17.03 | 16.51 | 17.18M |
| December 17, 2025 | 16.49 | 16.73 | 16.43 | 16.73 | 16.17 | 15.3M |
| December 16, 2025 | 16.82 | 16.47 | 16.18 | 16.82 | 16.43 | 13.69M |
| December 15, 2025 | 16.7 | 16.9 | 16.6 | 17 | 16.61 | 18.92M |
| December 12, 2025 | 16.3 | 16.77 | 16.77 | 16.87 | 16.24 | 25.07M |
| December 11, 2025 | 16.33 | 16.2 | 16.2 | 16.47 | 16.18 | 10.31M |
| December 10, 2025 | 16.3 | 16.31 | 16.31 | 16.34 | 16.14 | 7.99M |
| December 09, 2025 | 16.51 | 16.29 | 16.29 | 16.59 | 16.25 | 12.05M |
| December 08, 2025 | 16.52 | 16.56 | 16.56 | 16.65 | 16.48 | 11.61M |
| December 05, 2025 | 16.15 | 16.56 | 16.56 | 16.58 | 16.15 | 12.51M |
| December 04, 2025 | 16.31 | 16.15 | 16.15 | 16.33 | 16.12 | 10.58M |
| December 03, 2025 | 16.52 | 16.36 | 16.36 | 16.52 | 16.31 | 9.03M |
| December 02, 2025 | 16.67 | 16.47 | 16.47 | 16.67 | 16.36 | 10.51M |
| December 01, 2025 | 16.5 | 16.7 | 16.7 | 16.73 | 16.42 | 13.63M |
| November 28, 2025 | 16.31 | 16.53 | 16.53 | 16.55 | 16.16 | 12.35M |
| November 27, 2025 | 16.37 | 16.29 | 16.29 | 16.54 | 16.26 | 12.5M |
| November 26, 2025 | 16.46 | 16.4 | 16.4 | 16.68 | 16.38 | 14.48M |
| November 25, 2025 | 16.4 | 16.43 | 16.43 | 16.62 | 16.31 | 15.29M |
| November 24, 2025 | 16.3 | 16.3 | 16.3 | 16.43 | 16.13 | 14.87M |
| November 21, 2025 | 16.6 | 16.12 | 16.12 | 16.68 | 16.11 | 17.48M |
| November 20, 2025 | 17.1 | 16.75 | 16.75 | 17.19 | 16.72 | 16.1M |