16.99
-0.19(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.49 | 16.99 | 16.99 | 17.58 | 16.97 | 7.77M |
| February 12, 2026 | 17.38 | 17.18 | 17.18 | 17.68 | 17.18 | 9.75M |
| February 11, 2026 | 17.36 | 17.3 | 17.3 | 17.67 | 17.24 | 6.53M |
| February 10, 2026 | 17.7 | 17.47 | 17.47 | 17.89 | 17.37 | 10.23M |
| February 09, 2026 | 18.53 | 17.68 | 17.68 | 18.75 | 17.52 | 17.75M |
| February 06, 2026 | 18.05 | 18.44 | 18.44 | 19.12 | 17.9 | 19.8M |
| February 05, 2026 | 17.9 | 18.23 | 18.23 | 18.49 | 17.7 | 17.29M |
| February 04, 2026 | 16.76 | 18.08 | 18.08 | 18.2 | 16.7 | 24.28M |
| February 03, 2026 | 17.03 | 16.76 | 16.76 | 17.29 | 16.65 | 8.9M |
| February 02, 2026 | 15.82 | 16.88 | 16.88 | 17.43 | 15.82 | 13.77M |
| January 30, 2026 | 17.25 | 17.43 | 17.43 | 17.86 | 17.1 | 10.22M |
| January 29, 2026 | 18.45 | 17.52 | 17.52 | 18.5 | 17.42 | 13.25M |
| January 28, 2026 | 17.95 | 18.31 | 18.31 | 18.59 | 17.7 | 20.95M |
| January 27, 2026 | 18 | 17.83 | 17.83 | 18.3 | 17.25 | 14.11M |
| January 26, 2026 | 18.85 | 18.16 | 18.16 | 18.91 | 17.75 | 20.9M |
| January 23, 2026 | 17.82 | 18.91 | 18.91 | 19.27 | 17.79 | 23.65M |
| January 22, 2026 | 18.23 | 17.8 | 17.8 | 18.33 | 17.53 | 13.78M |
| January 21, 2026 | 17.41 | 18.32 | 18.32 | 18.97 | 16.98 | 22.87M |
| January 20, 2026 | 18.8 | 17.35 | 17.35 | 18.8 | 17.2 | 28.36M |
| January 19, 2026 | 18.9 | 18.81 | 18.81 | 19.2 | 18.6 | 20.21M |
| January 16, 2026 | 18.38 | 19.29 | 19.29 | 20 | 18.35 | 34.65M |
| January 15, 2026 | 17.96 | 18.1 | 18.1 | 18.35 | 17.4 | 20.28M |
| January 14, 2026 | 16.81 | 18.2 | 18.2 | 18.39 | 16.74 | 29.32M |
| January 13, 2026 | 17.17 | 16.96 | 16.96 | 17.8 | 16.96 | 16.17M |
| January 12, 2026 | 17.47 | 17.43 | 17.43 | 17.7 | 17.2 | 18.43M |
| January 09, 2026 | 17.28 | 17.63 | 17.63 | 17.8 | 16.95 | 21.98M |
| January 08, 2026 | 18.1 | 17.21 | 17.21 | 18.12 | 17.12 | 27.18M |
| January 07, 2026 | 17.17 | 18.14 | 18.14 | 18.67 | 17.17 | 33.19M |
| January 06, 2026 | 16.01 | 17.48 | 17.48 | 17.91 | 15.9 | 35.91M |
| January 05, 2026 | 15.94 | 16.02 | 16.02 | 16.45 | 15.76 | 21.92M |
| December 31, 2025 | 16.3 | 15.97 | 15.97 | 16.48 | 15.83 | 23.6M |
| December 30, 2025 | 17.48 | 16.3 | 16.3 | 17.69 | 15.89 | 46.87M |
| December 29, 2025 | 14.72 | 17.76 | 17.76 | 17.76 | 14.64 | 48.19M |
| December 26, 2025 | 14.77 | 14.8 | 14.8 | 15.05 | 14.61 | 7.03M |
| December 25, 2025 | 15.07 | 14.86 | 14.86 | 15.08 | 14.6 | 6.21M |
| December 24, 2025 | 14.52 | 14.99 | 14.99 | 15.04 | 14.45 | 7.16M |
| December 23, 2025 | 14.55 | 14.56 | 14.56 | 14.75 | 14.35 | 5.51M |
| December 22, 2025 | 14.76 | 14.65 | 14.65 | 15.03 | 14.6 | 5.43M |
| December 19, 2025 | 15 | 14.78 | 14.78 | 15.15 | 14.68 | 4.77M |
| December 18, 2025 | 14.8 | 14.88 | 14.88 | 15.38 | 14.72 | 8.55M |
| December 17, 2025 | 14.76 | 14.93 | 14.93 | 14.99 | 14.43 | 6.07M |
| December 16, 2025 | 14.67 | 14.72 | 14.72 | 15.2 | 14.5 | 6.99M |
| December 15, 2025 | 14.93 | 14.74 | 14.74 | 15.06 | 14.62 | 6.25M |
| December 12, 2025 | 14.52 | 15.06 | 15.06 | 15.22 | 14.43 | 9.02M |
| December 11, 2025 | 14.82 | 14.52 | 14.52 | 14.9 | 14.49 | 4.92M |
| December 10, 2025 | 14.89 | 14.82 | 14.82 | 14.92 | 14.69 | 3.76M |
| December 09, 2025 | 14.99 | 14.94 | 14.94 | 15.5 | 14.9 | 6.48M |
| December 08, 2025 | 14.98 | 15.01 | 15.01 | 15.15 | 14.72 | 6.59M |
| December 05, 2025 | 14.6 | 14.98 | 14.98 | 15.09 | 14.43 | 7.34M |
| December 04, 2025 | 14.03 | 14.51 | 14.51 | 14.87 | 14.03 | 5.72M |
| December 03, 2025 | 15.32 | 14.79 | 14.79 | 15.37 | 14.7 | 8.51M |
| December 02, 2025 | 15.08 | 15.28 | 15.28 | 15.35 | 14.94 | 7.43M |
| December 01, 2025 | 14.8 | 15.15 | 15.15 | 15.47 | 14.8 | 11.73M |
| November 28, 2025 | 14.03 | 14.81 | 14.81 | 14.85 | 14 | 8.78M |
| November 27, 2025 | 13.83 | 14.04 | 14.04 | 14.38 | 13.73 | 5.86M |
| November 26, 2025 | 13.67 | 13.83 | 13.83 | 14.46 | 13.58 | 7.04M |
| November 25, 2025 | 13.44 | 13.68 | 13.68 | 13.83 | 13.4 | 4.39M |
| November 24, 2025 | 13.39 | 13.36 | 13.36 | 13.44 | 13.16 | 3M |
| November 21, 2025 | 13.8 | 13.25 | 13.25 | 13.95 | 13.06 | 7M |
| November 20, 2025 | 14 | 13.95 | 13.95 | 14.27 | 13.81 | 4.63M |