18.01
-0.12(-0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18.09 | 18.01 | 18.01 | 18.3 | 17.98 | 25.84M |
| February 12, 2026 | 18.02 | 18.13 | 18.13 | 18.33 | 18.02 | 27.34M |
| February 11, 2026 | 18.19 | 18.11 | 18.11 | 18.47 | 18 | 33.56M |
| February 10, 2026 | 18.4 | 18.19 | 18.19 | 18.41 | 18.1 | 32.33M |
| February 09, 2026 | 18.7 | 18.39 | 18.39 | 18.75 | 18.27 | 54.55M |
| February 06, 2026 | 17.6 | 18.49 | 18.49 | 18.77 | 17.45 | 84.67M |
| February 05, 2026 | 18.2 | 17.81 | 17.81 | 18.26 | 17.57 | 65.29M |
| February 04, 2026 | 17.62 | 18.49 | 18.49 | 19.09 | 17.4 | 133.17M |
| February 03, 2026 | 16.9 | 17.04 | 17.04 | 17.12 | 16.72 | 35.02M |
| February 02, 2026 | 16.8 | 16.7 | 16.7 | 17.19 | 16.63 | 44.31M |
| January 30, 2026 | 17.46 | 16.96 | 16.96 | 17.53 | 16.53 | 49.55M |
| January 29, 2026 | 17.9 | 17.42 | 17.42 | 17.98 | 17.38 | 42.86M |
| January 28, 2026 | 18.25 | 17.94 | 17.94 | 18.34 | 17.74 | 46.52M |
| January 27, 2026 | 18.31 | 18.24 | 18.24 | 18.49 | 17.69 | 46.36M |
| January 26, 2026 | 19.32 | 18.46 | 18.46 | 19.48 | 18.38 | 66.46M |
| January 23, 2026 | 19.2 | 19.28 | 19.28 | 19.5 | 19.15 | 43.77M |
| January 22, 2026 | 19.58 | 19.2 | 19.2 | 19.86 | 19.05 | 42.78M |
| January 21, 2026 | 19.2 | 19.57 | 19.57 | 19.77 | 18.95 | 50.77M |
| January 20, 2026 | 19.79 | 19.3 | 19.3 | 20.15 | 19.13 | 62.56M |
| January 19, 2026 | 19.88 | 19.79 | 19.79 | 20.28 | 19.59 | 75.51M |
| January 16, 2026 | 20.4 | 20.31 | 20.31 | 20.94 | 20.1 | 85.08M |
| January 15, 2026 | 20.41 | 20.34 | 20.34 | 21.3 | 20.16 | 122.75M |
| January 14, 2026 | 20.05 | 20.17 | 20.17 | 22.11 | 19.86 | 214.07M |
| January 13, 2026 | 19.2 | 18.69 | 18.69 | 19.45 | 18.5 | 85.46M |
| January 12, 2026 | 18.33 | 19.3 | 19.3 | 19.66 | 17.89 | 114.65M |
| January 09, 2026 | 18.28 | 18.41 | 18.41 | 18.78 | 18.16 | 64.77M |
| January 08, 2026 | 17.9 | 18.42 | 18.42 | 18.7 | 17.76 | 80.75M |
| January 07, 2026 | 18 | 17.98 | 17.98 | 18.18 | 17.59 | 74.87M |
| January 06, 2026 | 18.33 | 17.87 | 17.87 | 18.33 | 17.45 | 96.39M |
| January 05, 2026 | 16.75 | 17.84 | 17.84 | 17.9 | 16.7 | 108.94M |
| December 31, 2025 | 16.66 | 16.7 | 16.7 | 16.85 | 16.35 | 64.47M |
| December 30, 2025 | 16.07 | 16.72 | 16.72 | 16.85 | 15.95 | 91M |
| December 29, 2025 | 16.21 | 16.14 | 16.14 | 16.38 | 15.85 | 53.74M |
| December 26, 2025 | 16.51 | 16.21 | 16.21 | 16.69 | 16.08 | 80.08M |
| December 25, 2025 | 15.64 | 15.96 | 15.96 | 16.08 | 15.47 | 51.37M |
| December 24, 2025 | 15.36 | 15.62 | 15.62 | 15.77 | 15.33 | 34.99M |
| December 23, 2025 | 15.3 | 15.45 | 15.45 | 15.69 | 15.25 | 39.28M |
| December 22, 2025 | 15.39 | 15.38 | 15.38 | 15.58 | 15.32 | 31.2M |
| December 19, 2025 | 14.92 | 15.29 | 15.29 | 15.36 | 14.92 | 34.61M |
| December 18, 2025 | 15.16 | 14.89 | 14.89 | 15.28 | 14.88 | 34.91M |
| December 17, 2025 | 15 | 15.31 | 15.31 | 15.39 | 14.98 | 34.99M |
| December 16, 2025 | 15.56 | 14.98 | 14.98 | 15.59 | 14.87 | 38.22M |
| December 15, 2025 | 15.75 | 15.53 | 15.53 | 15.9 | 15.52 | 40.6M |
| December 12, 2025 | 15.5 | 15.85 | 15.85 | 15.85 | 15.16 | 82.44M |
| December 11, 2025 | 15.79 | 15.49 | 15.49 | 15.87 | 15.41 | 38.17M |
| December 10, 2025 | 15.77 | 15.72 | 15.72 | 15.78 | 15.53 | 27.8M |
| December 09, 2025 | 15.89 | 15.8 | 15.8 | 15.98 | 15.7 | 32.02M |
| December 08, 2025 | 16.08 | 16.03 | 16.03 | 16.14 | 15.85 | 40.34M |
| December 05, 2025 | 15.64 | 15.9 | 15.9 | 15.94 | 15.44 | 32.91M |
| December 04, 2025 | 15.6 | 15.77 | 15.77 | 15.94 | 15.53 | 35.44M |
| December 03, 2025 | 15.9 | 15.58 | 15.58 | 15.94 | 15.47 | 28.29M |
| December 02, 2025 | 16.17 | 15.74 | 15.74 | 16.19 | 15.62 | 40.09M |
| December 01, 2025 | 16.46 | 16.19 | 16.19 | 16.72 | 16.13 | 62.3M |
| November 28, 2025 | 15.6 | 16.09 | 16.09 | 16.17 | 15.25 | 75.07M |
| November 27, 2025 | 15.39 | 15.54 | 15.54 | 15.85 | 15.32 | 43.57M |
| November 26, 2025 | 15.52 | 15.39 | 15.39 | 15.66 | 15.34 | 41.53M |
| November 25, 2025 | 15.6 | 15.52 | 15.52 | 15.77 | 15.45 | 42.54M |
| November 24, 2025 | 15.49 | 15.41 | 15.41 | 15.69 | 15.11 | 48.1M |
| November 21, 2025 | 15.91 | 15.48 | 15.48 | 15.97 | 15.26 | 70.31M |
| November 20, 2025 | 16.38 | 16.24 | 16.24 | 16.8 | 16.16 | 57.6M |