17.02
-0.48(-2.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.45 | 17.02 | 17.02 | 17.65 | 17.02 | 28.46M |
| February 12, 2026 | 18.01 | 17.5 | 17.5 | 18.02 | 17.25 | 37.47M |
| February 11, 2026 | 17.76 | 18.11 | 18.11 | 18.76 | 17.72 | 33.11M |
| February 10, 2026 | 18.16 | 17.78 | 17.78 | 18.17 | 17.76 | 22.9M |
| February 09, 2026 | 19.02 | 18.22 | 18.22 | 19.34 | 18 | 49.15M |
| February 06, 2026 | 18 | 19.15 | 19.15 | 19.67 | 17.94 | 60.62M |
| February 05, 2026 | 18.3 | 18.07 | 18.07 | 18.68 | 17.83 | 20M |
| February 04, 2026 | 18.04 | 18.2 | 18.2 | 18.48 | 17.9 | 17.07M |
| February 03, 2026 | 17.42 | 18.08 | 18.08 | 18.3 | 17.2 | 23.7M |
| February 02, 2026 | 17.71 | 17.16 | 17.16 | 17.79 | 17.16 | 20.8M |
| January 30, 2026 | 17.04 | 17.85 | 17.85 | 17.96 | 16.67 | 30.14M |
| January 29, 2026 | 17.67 | 17.04 | 17.04 | 17.82 | 16.9 | 25.45M |
| January 28, 2026 | 17.35 | 17.71 | 17.71 | 18.23 | 17.25 | 29.42M |
| January 27, 2026 | 17.5 | 17.39 | 17.39 | 17.63 | 17.1 | 19.34M |
| January 26, 2026 | 18.11 | 17.56 | 17.56 | 18.23 | 17.45 | 25.32M |
| January 23, 2026 | 18.51 | 18.08 | 18.08 | 18.7 | 17.92 | 36.24M |
| January 22, 2026 | 18.42 | 18.61 | 18.61 | 19.05 | 18.22 | 40.89M |
| January 21, 2026 | 17.02 | 18.05 | 18.05 | 18.55 | 16.81 | 55.64M |
| January 20, 2026 | 18.01 | 17.16 | 17.16 | 18.36 | 17.04 | 49.03M |
| January 19, 2026 | 16.72 | 17.21 | 17.21 | 17.35 | 16.5 | 42.5M |
| January 16, 2026 | 16.51 | 16.73 | 16.73 | 16.97 | 16.24 | 36M |
| January 15, 2026 | 15.85 | 16.52 | 16.52 | 16.99 | 15.7 | 50.3M |
| January 14, 2026 | 15.94 | 15.95 | 15.95 | 16.38 | 15.64 | 43.91M |
| January 13, 2026 | 17.3 | 15.94 | 15.94 | 17.3 | 15.31 | 68.23M |
| January 12, 2026 | 17 | 17.36 | 17.36 | 17.88 | 16.84 | 54.32M |
| January 09, 2026 | 16.48 | 16.44 | 16.44 | 16.76 | 16.25 | 29.34M |
| January 08, 2026 | 15.87 | 16.59 | 16.59 | 16.76 | 15.87 | 51.3M |
| January 07, 2026 | 15.84 | 15.87 | 15.87 | 15.98 | 15.59 | 30.41M |
| January 06, 2026 | 15.43 | 15.73 | 15.73 | 15.86 | 15.31 | 33.69M |
| January 05, 2026 | 15.23 | 15.33 | 15.33 | 15.36 | 14.87 | 29.31M |
| December 31, 2025 | 15.23 | 15.12 | 15.12 | 15.45 | 15.11 | 16.66M |
| December 30, 2025 | 15.38 | 15.3 | 15.3 | 15.46 | 14.92 | 22.74M |
| December 29, 2025 | 15.03 | 15.39 | 15.39 | 15.55 | 14.92 | 26.3M |
| December 26, 2025 | 15.29 | 15.04 | 15.04 | 15.46 | 14.98 | 18.99M |
| December 25, 2025 | 15.18 | 15.28 | 15.28 | 15.38 | 15.08 | 13.52M |
| December 24, 2025 | 15.11 | 15.21 | 15.21 | 15.35 | 14.92 | 16.92M |
| December 23, 2025 | 15.03 | 15.1 | 15.1 | 15.1 | 14.89 | 18.81M |
| December 22, 2025 | 15.35 | 15.13 | 15.13 | 15.37 | 15.02 | 21.72M |
| December 19, 2025 | 15.03 | 15.47 | 15.47 | 15.48 | 15.03 | 34.33M |
| December 18, 2025 | 15.05 | 15.05 | 15.05 | 15.26 | 14.94 | 19.74M |
| December 17, 2025 | 14.95 | 15.1 | 15.1 | 15.18 | 14.85 | 19.67M |
| December 16, 2025 | 15.03 | 15.05 | 15.05 | 15.2 | 14.73 | 32.45M |
| December 15, 2025 | 14.3 | 14.91 | 14.91 | 15.26 | 14.1 | 47.98M |
| December 12, 2025 | 14.02 | 13.98 | 13.98 | 14.13 | 13.98 | 7.8M |
| December 11, 2025 | 14.4 | 14.1 | 14.1 | 14.4 | 14.1 | 6.43M |
| December 10, 2025 | 14.29 | 14.32 | 14.32 | 14.47 | 14.24 | 6.64M |
| December 09, 2025 | 14.22 | 14.34 | 14.34 | 14.49 | 14.17 | 12.03M |
| December 08, 2025 | 14.14 | 14.25 | 14.25 | 14.35 | 14.01 | 9.6M |
| December 05, 2025 | 13.97 | 14.15 | 14.15 | 14.19 | 13.91 | 8.63M |
| December 04, 2025 | 14.51 | 13.95 | 13.95 | 14.51 | 13.92 | 8.5M |
| December 03, 2025 | 14.15 | 14.22 | 14.22 | 14.45 | 14.12 | 12.64M |
| December 02, 2025 | 14.25 | 14.06 | 14.06 | 14.25 | 14.03 | 8.68M |
| December 01, 2025 | 14.15 | 14.25 | 14.25 | 14.39 | 14.15 | 9.76M |
| November 28, 2025 | 14.51 | 14.2 | 14.2 | 14.58 | 14.13 | 13.72M |
| November 27, 2025 | 13.65 | 14.36 | 14.36 | 14.44 | 13.65 | 30.35M |
| November 26, 2025 | 13.53 | 13.67 | 13.67 | 13.79 | 13.53 | 8.39M |
| November 25, 2025 | 13.65 | 13.53 | 13.53 | 13.7 | 13.5 | 10.53M |
| November 24, 2025 | 13.61 | 13.55 | 13.55 | 13.71 | 13.41 | 7.23M |
| November 21, 2025 | 13.83 | 13.58 | 13.58 | 13.93 | 13.43 | 9.83M |
| November 20, 2025 | 14.28 | 13.87 | 13.87 | 14.31 | 13.84 | 11.69M |