17.92
-0.2(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18.22 | 17.92 | 17.92 | 18.3 | 17.92 | 3.37M |
| February 12, 2026 | 18.55 | 18.12 | 18.12 | 18.55 | 18.08 | 3.24M |
| February 11, 2026 | 18.5 | 18.55 | 18.55 | 18.65 | 18.36 | 2.11M |
| February 10, 2026 | 18.72 | 18.52 | 18.52 | 18.82 | 18.43 | 3.36M |
| February 09, 2026 | 18.94 | 18.79 | 18.79 | 19.15 | 18.73 | 3.83M |
| February 06, 2026 | 18.39 | 18.91 | 18.91 | 19.13 | 18.39 | 4.44M |
| February 05, 2026 | 18.57 | 18.5 | 18.5 | 18.77 | 18.46 | 2.87M |
| February 04, 2026 | 18.62 | 18.59 | 18.59 | 18.72 | 18.36 | 3.69M |
| February 03, 2026 | 19.06 | 18.62 | 18.62 | 19.19 | 18.48 | 5.99M |
| February 02, 2026 | 19.2 | 18.93 | 18.93 | 19.32 | 18.82 | 7.22M |
| January 30, 2026 | 18.82 | 19.33 | 19.33 | 19.45 | 18.73 | 8.03M |
| January 29, 2026 | 18.8 | 18.97 | 18.97 | 19.12 | 18.61 | 5.63M |
| January 28, 2026 | 18.92 | 18.91 | 18.91 | 19.69 | 18.77 | 7.39M |
| January 27, 2026 | 18.77 | 19.01 | 19.01 | 19.56 | 18.68 | 9.85M |
| January 26, 2026 | 18.33 | 19.01 | 19.01 | 19.07 | 18.01 | 12.22M |
| January 23, 2026 | 18.7 | 18.33 | 18.33 | 18.75 | 18.26 | 5.56M |
| January 22, 2026 | 18.59 | 18.68 | 18.68 | 18.9 | 18.2 | 9.21M |
| January 21, 2026 | 18.08 | 18.7 | 18.7 | 18.78 | 17.88 | 9.3M |
| January 20, 2026 | 18.09 | 18.11 | 18.11 | 18.29 | 17.87 | 5.16M |
| January 19, 2026 | 17.8 | 18.11 | 18.11 | 18.12 | 17.62 | 6.36M |
| January 16, 2026 | 17.69 | 17.87 | 17.87 | 17.89 | 17.35 | 6.12M |
| January 15, 2026 | 17.95 | 17.61 | 17.61 | 18 | 17.43 | 5.63M |
| January 14, 2026 | 18 | 17.87 | 17.87 | 18.19 | 17.6 | 7.54M |
| January 13, 2026 | 17.81 | 18.03 | 18.03 | 18.38 | 17.5 | 9.48M |
| January 12, 2026 | 17.31 | 17.68 | 17.68 | 17.71 | 17.23 | 4.93M |
| January 09, 2026 | 17.36 | 17.29 | 17.29 | 17.47 | 17.18 | 4.76M |
| January 08, 2026 | 17.17 | 17.37 | 17.37 | 17.4 | 17.05 | 4.04M |
| January 07, 2026 | 17.23 | 17.2 | 17.2 | 17.35 | 17.01 | 5.01M |
| January 06, 2026 | 17.25 | 17.3 | 17.3 | 17.33 | 17 | 4.42M |
| January 05, 2026 | 16.77 | 17.24 | 17.24 | 17.36 | 16.64 | 5.19M |
| December 31, 2025 | 16.6 | 16.77 | 16.77 | 16.86 | 16.41 | 2.98M |
| December 30, 2025 | 16.81 | 16.58 | 16.58 | 17 | 16.56 | 3.16M |
| December 29, 2025 | 16.72 | 16.87 | 16.87 | 17.1 | 16.61 | 4.01M |
| December 26, 2025 | 17.25 | 16.76 | 16.76 | 17.65 | 16.72 | 4.89M |
| December 25, 2025 | 16.85 | 17.15 | 17.15 | 17.24 | 16.79 | 4.07M |
| December 24, 2025 | 16.56 | 16.82 | 16.82 | 16.85 | 16.53 | 2.72M |
| December 23, 2025 | 17.01 | 16.64 | 16.64 | 17.18 | 16.5 | 4.53M |
| December 22, 2025 | 16.77 | 16.81 | 16.81 | 16.9 | 16.66 | 3.94M |
| December 19, 2025 | 16.43 | 16.79 | 16.79 | 16.81 | 16.33 | 4.24M |
| December 18, 2025 | 16.4 | 16.42 | 16.42 | 16.67 | 16.29 | 3.36M |
| December 17, 2025 | 16.48 | 16.36 | 16.36 | 16.69 | 16.11 | 4.69M |
| December 16, 2025 | 16.9 | 16.54 | 16.54 | 17.18 | 16.48 | 4.62M |
| December 15, 2025 | 16.63 | 16.8 | 16.8 | 16.94 | 16.45 | 3.78M |
| December 12, 2025 | 16.55 | 16.65 | 16.65 | 16.86 | 16.42 | 3.45M |
| December 11, 2025 | 16.94 | 16.55 | 16.55 | 16.94 | 16.55 | 3.61M |
| December 10, 2025 | 17.06 | 16.95 | 16.95 | 17.21 | 16.84 | 3.17M |
| December 09, 2025 | 17.25 | 17.11 | 17.11 | 17.31 | 17.08 | 3.26M |
| December 08, 2025 | 17.51 | 17.16 | 17.16 | 17.56 | 17.09 | 4.78M |
| December 05, 2025 | 17.5 | 17.38 | 17.38 | 17.5 | 17.13 | 3.43M |
| December 04, 2025 | 17.88 | 17.48 | 17.48 | 17.89 | 17.43 | 2.65M |
| December 03, 2025 | 18.06 | 17.76 | 17.76 | 18.14 | 17.65 | 2.98M |
| December 02, 2025 | 17.97 | 18.02 | 18.02 | 18.18 | 17.6 | 4.11M |
| December 01, 2025 | 18.17 | 17.98 | 17.98 | 18.23 | 17.93 | 3.04M |
| November 28, 2025 | 17.88 | 18.16 | 18.16 | 18.18 | 17.72 | 3.47M |
| November 27, 2025 | 18.04 | 17.91 | 17.91 | 18.21 | 17.82 | 4.36M |
| November 26, 2025 | 18.45 | 17.99 | 17.99 | 18.79 | 17.83 | 7.7M |
| November 25, 2025 | 18.58 | 18.56 | 18.56 | 18.84 | 18.4 | 5.18M |
| November 24, 2025 | 18.32 | 18.37 | 18.37 | 18.87 | 18.2 | 5.37M |
| November 21, 2025 | 18.21 | 18.17 | 18.17 | 18.7 | 17.92 | 6.92M |
| November 20, 2025 | 18.62 | 18.74 | 18.74 | 18.89 | 18.35 | 7.14M |