18.16
-0.03(-0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18.04 | 18.16 | 18.16 | 18.46 | 17.9 | 3.87M |
| February 12, 2026 | 18 | 18.19 | 18.19 | 18.31 | 17.7 | 3.48M |
| February 11, 2026 | 17.93 | 17.85 | 17.85 | 18.1 | 17.83 | 1.99M |
| February 10, 2026 | 17.98 | 17.93 | 17.93 | 18.13 | 17.89 | 1.93M |
| February 09, 2026 | 17.78 | 17.97 | 17.97 | 18.04 | 17.65 | 2.69M |
| February 06, 2026 | 17.13 | 17.44 | 17.44 | 17.72 | 17 | 2.69M |
| February 05, 2026 | 17.35 | 17.26 | 17.26 | 17.58 | 17.25 | 2.82M |
| February 04, 2026 | 17.63 | 17.51 | 17.51 | 17.85 | 17.44 | 2.84M |
| February 03, 2026 | 17.29 | 17.5 | 17.5 | 17.55 | 17.12 | 3.21M |
| February 02, 2026 | 17.15 | 17.1 | 17.1 | 17.55 | 17.1 | 3.94M |
| January 30, 2026 | 17.26 | 17.15 | 17.15 | 17.39 | 16.8 | 4.49M |
| January 29, 2026 | 17.74 | 17.44 | 17.44 | 18.04 | 17.3 | 3.48M |
| January 28, 2026 | 18.2 | 17.78 | 17.78 | 18.35 | 17.74 | 3.33M |
| January 27, 2026 | 18.56 | 18.22 | 18.22 | 18.56 | 17.6 | 3.94M |
| January 26, 2026 | 18.8 | 18.46 | 18.46 | 18.83 | 18.28 | 3.91M |
| January 23, 2026 | 18.84 | 18.78 | 18.78 | 18.86 | 18.61 | 3.17M |
| January 22, 2026 | 18.69 | 18.75 | 18.75 | 18.88 | 18.51 | 3.32M |
| January 21, 2026 | 18.37 | 18.62 | 18.62 | 18.65 | 18.13 | 3.31M |
| January 20, 2026 | 18.77 | 18.53 | 18.53 | 18.96 | 18.34 | 4.67M |
| January 19, 2026 | 18.2 | 18.79 | 18.79 | 18.84 | 18.11 | 5.23M |
| January 16, 2026 | 18.53 | 18.31 | 18.31 | 18.77 | 18.21 | 4.48M |
| January 15, 2026 | 18.25 | 18.17 | 18.17 | 18.36 | 18 | 3.41M |
| January 14, 2026 | 18.13 | 18.23 | 18.23 | 18.4 | 17.85 | 5.89M |
| January 13, 2026 | 18.35 | 18.1 | 18.1 | 18.59 | 17.89 | 6.26M |
| January 12, 2026 | 18.03 | 18.35 | 18.35 | 18.35 | 17.81 | 4.51M |
| January 09, 2026 | 17.87 | 17.97 | 17.97 | 17.97 | 17.6 | 4.17M |
| January 08, 2026 | 17.58 | 17.75 | 17.75 | 17.82 | 17.45 | 3.59M |
| January 07, 2026 | 17.66 | 17.58 | 17.58 | 17.89 | 17.5 | 3.42M |
| January 06, 2026 | 17.48 | 17.57 | 17.57 | 17.72 | 17.43 | 3.07M |
| January 05, 2026 | 17.39 | 17.47 | 17.47 | 17.56 | 17.29 | 2.87M |
| December 31, 2025 | 17.29 | 17.3 | 17.3 | 17.4 | 17 | 2.46M |
| December 30, 2025 | 17.35 | 17.22 | 17.22 | 17.48 | 17.12 | 2.23M |
| December 29, 2025 | 17.51 | 17.44 | 17.44 | 17.53 | 17.21 | 2.54M |
| December 26, 2025 | 17.81 | 17.53 | 17.53 | 17.83 | 17.39 | 3.78M |
| December 25, 2025 | 17.7 | 17.71 | 17.71 | 17.78 | 17.45 | 3.49M |
| December 24, 2025 | 17.17 | 17.71 | 17.71 | 17.95 | 17.17 | 4.93M |
| December 23, 2025 | 17.35 | 17.17 | 17.17 | 17.35 | 16.96 | 2.41M |
| December 22, 2025 | 17.36 | 17.28 | 17.28 | 17.52 | 17.21 | 2.57M |
| December 19, 2025 | 16.95 | 17.25 | 17.25 | 17.3 | 16.95 | 2.86M |
| December 18, 2025 | 16.89 | 16.88 | 16.88 | 17.14 | 16.7 | 2.65M |
| December 17, 2025 | 16.82 | 16.95 | 16.95 | 17.15 | 16.41 | 3.97M |
| December 16, 2025 | 16.81 | 16.72 | 16.72 | 17.1 | 16.48 | 2.79M |
| December 15, 2025 | 17.06 | 16.96 | 16.96 | 17.25 | 16.81 | 3.4M |
| December 12, 2025 | 16.6 | 17.1 | 17.1 | 17.44 | 16.6 | 4.91M |
| December 11, 2025 | 17.03 | 16.6 | 16.6 | 17.12 | 16.57 | 2.88M |
| December 10, 2025 | 17.12 | 16.98 | 16.98 | 17.29 | 16.82 | 1.97M |
| December 09, 2025 | 17.13 | 17.21 | 17.21 | 17.47 | 17.1 | 2.52M |
| December 08, 2025 | 17.2 | 17.18 | 17.18 | 17.37 | 17.11 | 2.02M |
| December 05, 2025 | 16.67 | 17.06 | 17.06 | 17.11 | 16.47 | 2.61M |
| December 04, 2025 | 17.51 | 16.63 | 16.63 | 17.51 | 16.6 | 2.82M |
| December 03, 2025 | 17.52 | 17.08 | 17.08 | 17.53 | 16.91 | 2.82M |
| December 02, 2025 | 17.68 | 17.53 | 17.53 | 17.72 | 17.3 | 2.43M |
| December 01, 2025 | 17.94 | 17.68 | 17.68 | 18.05 | 17.61 | 2.88M |
| November 28, 2025 | 17.51 | 17.88 | 17.88 | 17.94 | 17.3 | 3.44M |
| November 27, 2025 | 17.28 | 17.48 | 17.48 | 17.68 | 17.28 | 2.69M |
| November 26, 2025 | 17.66 | 17.28 | 17.28 | 17.86 | 17.2 | 3.16M |
| November 25, 2025 | 17.59 | 17.69 | 17.69 | 17.98 | 17.51 | 3.52M |
| November 24, 2025 | 17.2 | 17.48 | 17.48 | 17.58 | 16.97 | 4.2M |
| November 21, 2025 | 18.27 | 17.12 | 17.12 | 18.46 | 17.06 | 4.83M |
| November 20, 2025 | 18.8 | 18.38 | 18.38 | 18.9 | 18.23 | 2.53M |