18.16
-0.08(-0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18.21 | 18.16 | 18.16 | 18.5 | 18.14 | 2.84M |
| February 12, 2026 | 18.51 | 18.24 | 18.24 | 18.78 | 18.23 | 3.98M |
| February 11, 2026 | 18.25 | 18.57 | 18.57 | 18.94 | 18.2 | 5.58M |
| February 10, 2026 | 18.42 | 18.25 | 18.25 | 18.5 | 18.22 | 2.73M |
| February 09, 2026 | 18.44 | 18.42 | 18.42 | 18.65 | 18.33 | 3.92M |
| February 06, 2026 | 17.9 | 18.28 | 18.28 | 18.47 | 17.85 | 3.9M |
| February 05, 2026 | 18.38 | 18.06 | 18.06 | 18.56 | 18 | 4.47M |
| February 04, 2026 | 18.26 | 18.4 | 18.4 | 18.55 | 18.16 | 4.24M |
| February 03, 2026 | 18.28 | 18.42 | 18.42 | 18.47 | 18.1 | 4.86M |
| February 02, 2026 | 18.9 | 18.12 | 18.12 | 18.91 | 18.08 | 8.14M |
| January 30, 2026 | 18.7 | 19.05 | 19.05 | 19.17 | 18.26 | 10.37M |
| January 29, 2026 | 18.56 | 18.83 | 18.83 | 18.97 | 18.52 | 6.31M |
| January 28, 2026 | 18.6 | 18.78 | 18.78 | 18.95 | 18.5 | 6.87M |
| January 27, 2026 | 18.62 | 18.59 | 18.59 | 18.75 | 18.2 | 5.55M |
| January 26, 2026 | 18.74 | 18.72 | 18.72 | 18.89 | 18.5 | 7.36M |
| January 23, 2026 | 18.9 | 18.74 | 18.74 | 18.9 | 18.63 | 5.87M |
| January 22, 2026 | 18.56 | 18.79 | 18.79 | 19.11 | 18.42 | 7.56M |
| January 21, 2026 | 18.3 | 18.62 | 18.62 | 18.64 | 18.18 | 6.56M |
| January 20, 2026 | 18.28 | 18.45 | 18.45 | 18.72 | 18.13 | 7.25M |
| January 19, 2026 | 17.44 | 18.28 | 18.28 | 18.53 | 17.41 | 9.17M |
| January 16, 2026 | 17.49 | 17.54 | 17.54 | 17.59 | 17.37 | 3.27M |
| January 15, 2026 | 17.38 | 17.46 | 17.46 | 17.67 | 17.33 | 3.34M |
| January 14, 2026 | 17.28 | 17.54 | 17.54 | 17.71 | 17.17 | 6.39M |
| January 13, 2026 | 17.43 | 17.36 | 17.36 | 17.68 | 17.3 | 5.32M |
| January 12, 2026 | 17.24 | 17.42 | 17.42 | 17.44 | 17.15 | 5.07M |
| January 09, 2026 | 17.29 | 17.22 | 17.22 | 17.3 | 17.1 | 4.4M |
| January 08, 2026 | 17.03 | 17.2 | 17.2 | 17.26 | 16.99 | 3.24M |
| January 07, 2026 | 17.03 | 17.07 | 17.07 | 17.33 | 16.88 | 4.4M |
| January 06, 2026 | 16.88 | 17.02 | 17.02 | 17.07 | 16.83 | 3.68M |
| January 05, 2026 | 16.66 | 16.87 | 16.87 | 16.91 | 16.66 | 2.52M |
| December 31, 2025 | 16.6 | 16.59 | 16.59 | 16.62 | 16.41 | 2.05M |
| December 30, 2025 | 16.73 | 16.58 | 16.58 | 16.78 | 16.48 | 2.5M |
| December 29, 2025 | 16.82 | 16.69 | 16.69 | 16.84 | 16.62 | 2.14M |
| December 26, 2025 | 16.95 | 16.8 | 16.8 | 16.99 | 16.75 | 2.6M |
| December 25, 2025 | 16.89 | 16.94 | 16.94 | 16.99 | 16.75 | 2.27M |
| December 24, 2025 | 16.88 | 16.89 | 16.89 | 16.95 | 16.72 | 2.33M |
| December 23, 2025 | 16.97 | 16.82 | 16.82 | 17.08 | 16.79 | 2.08M |
| December 22, 2025 | 17.08 | 16.94 | 16.94 | 17.1 | 16.88 | 2.48M |
| December 19, 2025 | 16.9 | 17.01 | 17.01 | 17.03 | 16.73 | 2.61M |
| December 18, 2025 | 16.54 | 16.8 | 16.8 | 16.93 | 16.54 | 2.84M |
| December 17, 2025 | 16.45 | 16.7 | 16.7 | 16.71 | 16.19 | 3.22M |
| December 16, 2025 | 16.65 | 16.48 | 16.48 | 16.82 | 16.37 | 2.36M |
| December 15, 2025 | 16.42 | 16.63 | 16.63 | 16.79 | 16.33 | 2.77M |
| December 12, 2025 | 16.4 | 16.4 | 16.4 | 16.55 | 16.32 | 2.29M |
| December 11, 2025 | 16.69 | 16.36 | 16.36 | 16.73 | 16.33 | 2.97M |
| December 10, 2025 | 16.84 | 16.68 | 16.68 | 16.89 | 16.6 | 2.57M |
| December 09, 2025 | 16.92 | 16.76 | 16.76 | 17.01 | 16.73 | 2.63M |
| December 08, 2025 | 17.07 | 16.96 | 16.96 | 17.15 | 16.9 | 2.92M |
| December 05, 2025 | 16.95 | 17.06 | 17.06 | 17.07 | 16.75 | 3.18M |
| December 04, 2025 | 17.62 | 16.86 | 16.86 | 17.62 | 16.84 | 5.48M |
| December 03, 2025 | 17.69 | 17.46 | 17.46 | 17.8 | 17.37 | 2.66M |
| December 02, 2025 | 17.67 | 17.66 | 17.66 | 17.7 | 17.5 | 2.08M |
| December 01, 2025 | 17.79 | 17.74 | 17.74 | 17.88 | 17.6 | 2.52M |
| November 28, 2025 | 17.62 | 17.78 | 17.78 | 17.9 | 17.62 | 1.94M |
| November 27, 2025 | 17.5 | 17.64 | 17.64 | 17.86 | 17.42 | 2.47M |
| November 26, 2025 | 17.72 | 17.5 | 17.5 | 17.87 | 17.45 | 3.19M |
| November 25, 2025 | 17.8 | 17.81 | 17.81 | 18.11 | 17.6 | 4.62M |
| November 24, 2025 | 17.29 | 17.75 | 17.75 | 17.83 | 17.2 | 5.4M |
| November 21, 2025 | 18.09 | 17.2 | 17.2 | 18.35 | 17.2 | 7.29M |
| November 20, 2025 | 18.65 | 18.3 | 18.3 | 18.85 | 18.26 | 3.38M |