17.06
-0.05(-0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.04 | 17.06 | 17.06 | 17.38 | 17.02 | 8.47M |
| February 12, 2026 | 17.43 | 17.11 | 17.11 | 17.44 | 17 | 9.95M |
| February 11, 2026 | 17.47 | 17.3 | 17.3 | 17.5 | 17.26 | 7.18M |
| February 10, 2026 | 17.36 | 17.47 | 17.47 | 17.6 | 17.27 | 8.91M |
| February 09, 2026 | 17.29 | 17.33 | 17.33 | 17.44 | 17.16 | 9.3M |
| February 06, 2026 | 16.96 | 17.1 | 17.1 | 17.34 | 16.82 | 10.12M |
| February 05, 2026 | 17.01 | 17.09 | 17.09 | 17.28 | 16.93 | 9.86M |
| February 04, 2026 | 17 | 17.1 | 17.1 | 17.18 | 16.92 | 8.72M |
| February 03, 2026 | 16.99 | 17.09 | 17.09 | 17.13 | 16.89 | 8.43M |
| February 02, 2026 | 17.13 | 16.82 | 16.82 | 17.37 | 16.8 | 9.61M |
| January 30, 2026 | 17.61 | 17.14 | 17.14 | 17.73 | 17.08 | 15.14M |
| January 29, 2026 | 17.73 | 17.73 | 17.73 | 18.2 | 17.4 | 13.95M |
| January 28, 2026 | 18.09 | 17.86 | 17.86 | 18.3 | 17.81 | 11.44M |
| January 27, 2026 | 18.11 | 18.13 | 18.13 | 18.39 | 17.77 | 13.17M |
| January 26, 2026 | 18.72 | 18.23 | 18.23 | 18.83 | 17.99 | 19.77M |
| January 23, 2026 | 18.32 | 18.7 | 18.7 | 18.94 | 18.23 | 19.73M |
| January 22, 2026 | 18.27 | 18.42 | 18.42 | 18.7 | 18.12 | 15.84M |
| January 21, 2026 | 18 | 18.25 | 18.25 | 18.83 | 17.97 | 18.16M |
| January 20, 2026 | 18.51 | 18.08 | 18.08 | 18.75 | 17.96 | 17.95M |
| January 19, 2026 | 18.6 | 18.57 | 18.57 | 18.95 | 18.48 | 16.68M |
| January 16, 2026 | 19.06 | 18.83 | 18.83 | 19.49 | 18.49 | 29.41M |
| January 15, 2026 | 19.77 | 19.35 | 19.35 | 19.96 | 19.15 | 34.05M |
| January 14, 2026 | 19.57 | 20.06 | 20.06 | 20.71 | 19.44 | 61.89M |
| January 13, 2026 | 20.3 | 19.36 | 19.36 | 20.42 | 19.26 | 40.44M |
| January 12, 2026 | 19.55 | 20.09 | 20.09 | 20.43 | 19.1 | 56.57M |
| January 09, 2026 | 18.47 | 19.04 | 19.04 | 19.04 | 18.45 | 26.66M |
| January 08, 2026 | 18.3 | 18.73 | 18.73 | 19.2 | 18.28 | 27.95M |
| January 07, 2026 | 18.1 | 18.54 | 18.54 | 19.1 | 18.1 | 33.61M |
| January 06, 2026 | 18.18 | 18.42 | 18.42 | 18.85 | 17.7 | 37.76M |
| January 05, 2026 | 17.55 | 17.48 | 17.48 | 17.62 | 17.29 | 13.19M |
| December 31, 2025 | 17.22 | 17.64 | 17.64 | 17.8 | 17.19 | 15.2M |
| December 30, 2025 | 17.25 | 17.3 | 17.3 | 17.58 | 17.2 | 11.98M |
| December 29, 2025 | 17.1 | 17.27 | 17.27 | 17.47 | 17.08 | 9.43M |
| December 26, 2025 | 17.2 | 17.1 | 17.1 | 17.34 | 17.01 | 7.21M |
| December 25, 2025 | 17.3 | 17.24 | 17.24 | 17.36 | 17.1 | 7.85M |
| December 24, 2025 | 17.02 | 17.11 | 17.11 | 17.21 | 16.98 | 6.76M |
| December 23, 2025 | 17.31 | 17.08 | 17.08 | 17.47 | 17.04 | 13.71M |
| December 22, 2025 | 16.88 | 17.65 | 17.65 | 17.9 | 16.76 | 22.64M |
| December 19, 2025 | 16.8 | 16.69 | 16.69 | 16.97 | 16.67 | 8.13M |
| December 18, 2025 | 16.9 | 16.78 | 16.78 | 17.07 | 16.77 | 5.18M |
| December 17, 2025 | 17.01 | 17.01 | 17.01 | 17.19 | 16.6 | 9.62M |
| December 16, 2025 | 17.15 | 17.13 | 17.13 | 17.44 | 16.71 | 10.31M |
| December 15, 2025 | 17.27 | 17.1 | 17.1 | 17.47 | 17.05 | 7.16M |
| December 12, 2025 | 17.05 | 17.32 | 17.32 | 17.77 | 17.02 | 11.73M |
| December 11, 2025 | 17.23 | 17.07 | 17.07 | 17.54 | 17.05 | 7.6M |
| December 10, 2025 | 17.07 | 17.33 | 17.33 | 17.8 | 17.01 | 10.81M |
| December 09, 2025 | 17.43 | 17.09 | 17.09 | 17.54 | 17.05 | 8.14M |
| December 08, 2025 | 17.38 | 17.51 | 17.51 | 17.66 | 17.3 | 8.13M |
| December 05, 2025 | 17.18 | 17.35 | 17.35 | 17.44 | 16.72 | 8.89M |
| December 04, 2025 | 17.89 | 16.88 | 16.88 | 17.89 | 16.88 | 7.43M |
| December 03, 2025 | 17.77 | 17.17 | 17.17 | 17.79 | 17.14 | 10.68M |
| December 02, 2025 | 17.98 | 17.77 | 17.77 | 18.33 | 17.76 | 7.9M |
| December 01, 2025 | 17.9 | 18.06 | 18.06 | 18.25 | 17.81 | 12.11M |
| November 28, 2025 | 17.89 | 18.08 | 18.08 | 18.12 | 17.69 | 9.54M |
| November 27, 2025 | 17.97 | 17.95 | 17.95 | 18.2 | 17.9 | 9.22M |
| November 26, 2025 | 18.5 | 18.09 | 18.09 | 18.68 | 18.04 | 14.21M |
| November 25, 2025 | 18.35 | 18.57 | 18.57 | 18.72 | 18.3 | 18.24M |
| November 24, 2025 | 18.3 | 18.41 | 18.41 | 18.5 | 17.7 | 15.14M |
| November 21, 2025 | 17.86 | 18.11 | 18.11 | 18.43 | 17.76 | 14.87M |
| November 20, 2025 | 18.07 | 18.3 | 18.3 | 18.58 | 18.01 | 18.75M |