17.73
-0.45(-2.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18.18 | 17.73 | 17.73 | 18.23 | 17.73 | 6.07M |
| February 12, 2026 | 18.19 | 18.18 | 18.18 | 18.44 | 18.11 | 4.95M |
| February 11, 2026 | 18.33 | 18.23 | 18.23 | 18.52 | 18.19 | 4.09M |
| February 10, 2026 | 18.44 | 18.35 | 18.35 | 18.54 | 18.18 | 4.32M |
| February 09, 2026 | 18.15 | 18.44 | 18.44 | 18.45 | 18.07 | 6.98M |
| February 06, 2026 | 17.91 | 17.93 | 17.93 | 18.33 | 17.8 | 5.43M |
| February 05, 2026 | 17.95 | 18.08 | 18.08 | 18.35 | 17.8 | 4.6M |
| February 04, 2026 | 18 | 18.09 | 18.09 | 18.44 | 17.89 | 5.28M |
| February 03, 2026 | 17.86 | 18.07 | 18.07 | 18.18 | 17.71 | 4.62M |
| February 02, 2026 | 17.72 | 17.7 | 17.7 | 18.13 | 17.68 | 5.68M |
| January 30, 2026 | 17.74 | 17.89 | 17.89 | 18.15 | 17.43 | 7.66M |
| January 29, 2026 | 18.36 | 17.96 | 17.96 | 18.59 | 17.9 | 11.57M |
| January 28, 2026 | 18.05 | 18.44 | 18.44 | 18.8 | 17.95 | 12.56M |
| January 27, 2026 | 18.28 | 18.13 | 18.13 | 18.32 | 17.73 | 6.58M |
| January 26, 2026 | 18.52 | 18.36 | 18.36 | 18.54 | 17.96 | 8.73M |
| January 23, 2026 | 18.71 | 18.53 | 18.53 | 18.77 | 18.3 | 9.63M |
| January 22, 2026 | 18.09 | 18.75 | 18.75 | 18.88 | 18.09 | 13.88M |
| January 21, 2026 | 18.11 | 18.02 | 18.02 | 18.25 | 17.86 | 5.48M |
| January 20, 2026 | 18.53 | 18.25 | 18.25 | 18.55 | 17.94 | 8.04M |
| January 19, 2026 | 17.74 | 18.51 | 18.51 | 18.55 | 17.7 | 11.56M |
| January 16, 2026 | 18.12 | 17.81 | 17.81 | 18.26 | 17.77 | 7.32M |
| January 15, 2026 | 17.79 | 18.12 | 18.12 | 18.17 | 17.7 | 9.47M |
| January 14, 2026 | 17.55 | 17.91 | 17.91 | 18.67 | 17.55 | 14.06M |
| January 13, 2026 | 18.4 | 17.57 | 17.57 | 18.4 | 17.52 | 13.07M |
| January 12, 2026 | 18.03 | 18.58 | 18.58 | 18.65 | 17.8 | 15.74M |
| January 09, 2026 | 17.86 | 18.03 | 18.03 | 18.17 | 17.67 | 12.51M |
| January 08, 2026 | 17.5 | 17.85 | 17.85 | 18 | 17.45 | 13.42M |
| January 07, 2026 | 17.28 | 17.83 | 17.83 | 18.28 | 17.17 | 21.33M |
| January 06, 2026 | 16.99 | 17.01 | 17.01 | 17.04 | 16.85 | 6.21M |
| January 05, 2026 | 16.98 | 16.95 | 16.95 | 17.1 | 16.82 | 6.76M |
| December 31, 2025 | 16.58 | 16.95 | 16.95 | 16.97 | 16.51 | 5.83M |
| December 30, 2025 | 16.58 | 16.63 | 16.63 | 16.88 | 16.57 | 3.73M |
| December 29, 2025 | 16.55 | 16.76 | 16.76 | 16.9 | 16.5 | 4.99M |
| December 26, 2025 | 16.72 | 16.61 | 16.61 | 16.78 | 16.5 | 4.52M |
| December 25, 2025 | 16.46 | 16.71 | 16.71 | 16.78 | 16.41 | 5.32M |
| December 24, 2025 | 16.09 | 16.45 | 16.45 | 16.48 | 15.95 | 4.56M |
| December 23, 2025 | 16.41 | 16.09 | 16.09 | 16.5 | 16.05 | 4.23M |
| December 22, 2025 | 16.48 | 16.4 | 16.4 | 16.59 | 16.31 | 4.46M |
| December 19, 2025 | 16.06 | 16.45 | 16.45 | 17.06 | 16.06 | 5.06M |
| December 18, 2025 | 15.93 | 16.16 | 16.16 | 16.45 | 15.82 | 5.21M |
| December 17, 2025 | 16.5 | 16.01 | 16.01 | 16.68 | 15.7 | 7.39M |
| December 16, 2025 | 16.9 | 16.51 | 16.51 | 17.12 | 16.3 | 7.86M |
| December 15, 2025 | 16.85 | 17.13 | 17.13 | 17.25 | 16.5 | 10.99M |
| December 12, 2025 | 16.47 | 16.91 | 16.91 | 16.93 | 16.35 | 10.14M |
| December 11, 2025 | 16.32 | 16.43 | 16.43 | 16.55 | 16.29 | 5.44M |
| December 10, 2025 | 16.24 | 16.33 | 16.33 | 16.4 | 16.16 | 2.08M |
| December 09, 2025 | 16.24 | 16.29 | 16.29 | 16.46 | 16.2 | 2.25M |
| December 08, 2025 | 16.39 | 16.33 | 16.33 | 16.51 | 16.28 | 3.34M |
| December 05, 2025 | 15.86 | 16.33 | 16.33 | 16.35 | 15.84 | 3.75M |
| December 04, 2025 | 15.96 | 15.85 | 15.85 | 16.03 | 15.79 | 2.59M |
| December 03, 2025 | 16.01 | 15.96 | 15.96 | 16.14 | 15.82 | 2.67M |
| December 02, 2025 | 16.38 | 16.02 | 16.02 | 16.41 | 16.02 | 2.53M |
| December 01, 2025 | 16.2 | 16.36 | 16.36 | 16.46 | 16.19 | 3.15M |
| November 28, 2025 | 15.96 | 16.16 | 16.16 | 16.18 | 15.91 | 1.98M |
| November 27, 2025 | 16.03 | 16.01 | 16.01 | 16.18 | 15.98 | 2.04M |
| November 26, 2025 | 16.38 | 16.04 | 16.04 | 16.38 | 16 | 2.59M |
| November 25, 2025 | 16.25 | 16.32 | 16.32 | 16.45 | 16.13 | 3.04M |
| November 24, 2025 | 15.87 | 16.25 | 16.25 | 16.32 | 15.8 | 3.92M |
| November 21, 2025 | 16.3 | 15.75 | 15.75 | 16.5 | 15.75 | 5.13M |
| November 20, 2025 | 16.32 | 16.34 | 16.34 | 16.69 | 16.24 | 3.93M |