17.25
-0.46(-2.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.55 | 17.25 | 17.25 | 17.81 | 17.25 | 10.74M |
| February 12, 2026 | 17.56 | 17.71 | 17.71 | 17.95 | 17.52 | 10.77M |
| February 11, 2026 | 17.53 | 17.65 | 17.65 | 18.04 | 17.5 | 10.92M |
| February 10, 2026 | 17.51 | 17.57 | 17.57 | 18.15 | 17.44 | 11.43M |
| February 09, 2026 | 17.58 | 17.63 | 17.63 | 17.8 | 17.35 | 12.88M |
| February 06, 2026 | 16.99 | 17.26 | 17.26 | 17.76 | 16.85 | 14.07M |
| February 05, 2026 | 17.91 | 17.46 | 17.46 | 18.14 | 17.36 | 21.34M |
| February 04, 2026 | 18.57 | 18.52 | 18.52 | 19.86 | 18.25 | 27.74M |
| February 03, 2026 | 17.82 | 18.17 | 18.17 | 18.33 | 17.22 | 27.33M |
| February 02, 2026 | 17.96 | 17.17 | 17.17 | 18.27 | 17.05 | 30.88M |
| January 30, 2026 | 19.92 | 18.83 | 18.83 | 20.12 | 18.21 | 46.34M |
| January 29, 2026 | 19.18 | 21.47 | 21.47 | 22.88 | 18.38 | 69.08M |
| January 28, 2026 | 18.11 | 19.6 | 19.6 | 20.2 | 17.75 | 56.42M |
| January 27, 2026 | 18.2 | 18.13 | 18.13 | 18.58 | 17.71 | 27.03M |
| January 26, 2026 | 18.5 | 18.77 | 18.77 | 19.39 | 18.42 | 39.81M |
| January 23, 2026 | 17.88 | 18.21 | 18.21 | 18.28 | 17.73 | 17.82M |
| January 22, 2026 | 17.56 | 17.72 | 17.72 | 17.87 | 17.42 | 9.05M |
| January 21, 2026 | 17.2 | 17.71 | 17.71 | 17.79 | 17.03 | 11.72M |
| January 20, 2026 | 17.72 | 17.29 | 17.29 | 17.97 | 17.04 | 13.06M |
| January 19, 2026 | 17.51 | 17.66 | 17.66 | 17.83 | 17.21 | 11.8M |
| January 16, 2026 | 17.76 | 17.59 | 17.59 | 18.28 | 17.58 | 17.25M |
| January 15, 2026 | 17.5 | 17.85 | 17.85 | 18.35 | 17.46 | 19.54M |
| January 14, 2026 | 17.6 | 17.7 | 17.7 | 18.49 | 17.35 | 23.43M |
| January 13, 2026 | 18.38 | 17.58 | 17.58 | 18.38 | 17.56 | 18.09M |
| January 12, 2026 | 17.77 | 18.43 | 18.43 | 18.5 | 17.45 | 26.71M |
| January 09, 2026 | 17.23 | 17.7 | 17.7 | 17.85 | 17.2 | 17.87M |
| January 08, 2026 | 17.27 | 17.31 | 17.31 | 17.66 | 17.16 | 12.76M |
| January 07, 2026 | 17.56 | 17.46 | 17.46 | 17.7 | 17.19 | 17.78M |
| January 06, 2026 | 18 | 17.66 | 17.66 | 18.18 | 17.52 | 16.44M |
| January 05, 2026 | 16.89 | 17.68 | 17.68 | 17.97 | 16.6 | 25.56M |
| December 31, 2025 | 16.65 | 16.78 | 16.78 | 17.29 | 16.57 | 13.94M |
| December 30, 2025 | 16.21 | 16.61 | 16.61 | 16.87 | 16.19 | 11.14M |
| December 29, 2025 | 17.5 | 16.82 | 16.82 | 17.5 | 16.8 | 16.94M |
| December 26, 2025 | 16.81 | 17.3 | 17.3 | 17.45 | 16.73 | 26.92M |
| December 25, 2025 | 16.36 | 16.63 | 16.63 | 16.79 | 16.3 | 11.35M |
| December 24, 2025 | 16.9 | 16.68 | 16.68 | 16.99 | 16.46 | 12.76M |
| December 23, 2025 | 16.49 | 16.42 | 16.42 | 16.67 | 16.27 | 7.39M |
| December 22, 2025 | 16.27 | 16.59 | 16.59 | 16.78 | 16.27 | 8.88M |
| December 19, 2025 | 15.95 | 16.26 | 16.26 | 16.37 | 15.95 | 6.84M |
| December 18, 2025 | 16.05 | 15.96 | 15.96 | 16.47 | 15.94 | 8.58M |
| December 17, 2025 | 16.12 | 16.33 | 16.33 | 16.37 | 15.79 | 9.24M |
| December 16, 2025 | 16.7 | 16.12 | 16.12 | 16.75 | 16.03 | 11.84M |
| December 15, 2025 | 16.79 | 16.84 | 16.84 | 17.14 | 16.54 | 10.66M |
| December 12, 2025 | 17.15 | 17.09 | 17.09 | 17.38 | 16.95 | 18.51M |
| December 11, 2025 | 17.51 | 16.68 | 16.68 | 17.6 | 16.65 | 15.58M |
| December 10, 2025 | 17.27 | 17.24 | 17.24 | 17.69 | 16.94 | 15.81M |
| December 09, 2025 | 17.58 | 17.12 | 17.12 | 17.66 | 17.12 | 22.59M |
| December 08, 2025 | 17.23 | 18.02 | 18.02 | 18.36 | 17 | 35.95M |
| December 05, 2025 | 16.53 | 17.49 | 17.49 | 17.83 | 16.51 | 34.88M |
| December 04, 2025 | 15.47 | 17 | 17 | 18.17 | 15.47 | 33.35M |
| December 03, 2025 | 15.47 | 15.94 | 15.94 | 16.13 | 15.47 | 9.02M |
| December 02, 2025 | 16.05 | 15.88 | 15.88 | 16.17 | 15.76 | 11.5M |
| December 01, 2025 | 16.48 | 16.37 | 16.37 | 16.96 | 16.25 | 20.29M |
| November 28, 2025 | 15.47 | 15.74 | 15.74 | 15.75 | 15.4 | 5.39M |
| November 27, 2025 | 15.91 | 15.48 | 15.48 | 16.04 | 15.48 | 8.46M |
| November 26, 2025 | 15.56 | 15.74 | 15.74 | 16.4 | 15.43 | 12.15M |
| November 25, 2025 | 15.66 | 15.54 | 15.54 | 15.78 | 15.5 | 5.36M |
| November 24, 2025 | 15.2 | 15.45 | 15.45 | 15.55 | 15.2 | 5.17M |
| November 21, 2025 | 15.6 | 15.12 | 15.12 | 15.64 | 15 | 8.27M |
| November 20, 2025 | 15.77 | 15.77 | 15.77 | 16.14 | 15.75 | 5.73M |