18.63
-0.68(-3.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 19.29 | 18.63 | 18.63 | 19.29 | 18.6 | 16.79M |
| February 12, 2026 | 19.56 | 19.31 | 19.31 | 19.81 | 19.16 | 18.57M |
| February 11, 2026 | 19.51 | 19.49 | 19.49 | 20.19 | 19.33 | 32.95M |
| February 10, 2026 | 19.5 | 19.13 | 19.13 | 19.66 | 18.95 | 27.98M |
| February 09, 2026 | 17.93 | 19.78 | 19.78 | 19.95 | 17.91 | 47.39M |
| February 06, 2026 | 17.7 | 17.66 | 17.66 | 17.98 | 17.45 | 19.16M |
| February 05, 2026 | 18.19 | 17.9 | 17.9 | 18.42 | 17.87 | 27.04M |
| February 04, 2026 | 17.25 | 18.73 | 18.73 | 19.24 | 17.15 | 50.52M |
| February 03, 2026 | 16.73 | 17.27 | 17.27 | 17.35 | 16.7 | 22.02M |
| February 02, 2026 | 16.81 | 16.58 | 16.58 | 17.09 | 16.5 | 15.4M |
| January 30, 2026 | 17.21 | 16.92 | 16.92 | 17.35 | 16.45 | 20.43M |
| January 29, 2026 | 17.4 | 17.29 | 17.29 | 17.84 | 17.2 | 23.04M |
| January 28, 2026 | 17.82 | 17.54 | 17.54 | 17.97 | 17.44 | 22.84M |
| January 27, 2026 | 18.01 | 18 | 18 | 18.07 | 17.37 | 30.29M |
| January 26, 2026 | 18.95 | 18.01 | 18.01 | 18.95 | 17.8 | 59.38M |
| January 23, 2026 | 16.1 | 19.3 | 19.3 | 19.3 | 16.1 | 59.09M |
| January 22, 2026 | 15.94 | 16.08 | 16.08 | 16.2 | 15.92 | 7.42M |
| January 21, 2026 | 15.67 | 15.95 | 15.95 | 16.05 | 15.67 | 8M |
| January 20, 2026 | 15.93 | 15.77 | 15.77 | 16.06 | 15.67 | 6.9M |
| January 19, 2026 | 15.63 | 15.96 | 15.96 | 16 | 15.6 | 7.14M |
| January 16, 2026 | 15.6 | 15.74 | 15.74 | 15.82 | 15.53 | 6.88M |
| January 15, 2026 | 15.39 | 15.52 | 15.52 | 15.64 | 15.39 | 6.45M |
| January 14, 2026 | 15.69 | 15.58 | 15.58 | 15.9 | 15.35 | 11.17M |
| January 13, 2026 | 16.24 | 15.71 | 15.71 | 16.26 | 15.61 | 9.7M |
| January 12, 2026 | 15.73 | 16.09 | 16.09 | 16.09 | 15.57 | 13.99M |
| January 09, 2026 | 15.33 | 15.74 | 15.74 | 16.11 | 15.24 | 16.19M |
| January 08, 2026 | 15.07 | 15.39 | 15.39 | 15.39 | 15 | 6.58M |
| January 07, 2026 | 15.24 | 15.16 | 15.16 | 15.33 | 15.09 | 5.66M |
| January 06, 2026 | 15.02 | 15.25 | 15.25 | 15.26 | 14.98 | 8.03M |
| January 05, 2026 | 15.01 | 15.01 | 15.01 | 15.13 | 14.83 | 7.98M |
| December 31, 2025 | 14.89 | 14.93 | 14.93 | 15.07 | 14.88 | 5.27M |
| December 30, 2025 | 14.85 | 14.9 | 14.9 | 15.01 | 14.83 | 4.43M |
| December 29, 2025 | 14.86 | 14.94 | 14.94 | 15.05 | 14.8 | 4.8M |
| December 26, 2025 | 14.98 | 14.86 | 14.86 | 15.08 | 14.85 | 4.55M |
| December 25, 2025 | 14.98 | 14.91 | 14.91 | 14.98 | 14.76 | 3.55M |
| December 24, 2025 | 14.63 | 14.89 | 14.89 | 14.96 | 14.55 | 4.14M |
| December 23, 2025 | 14.75 | 14.65 | 14.65 | 14.75 | 14.55 | 3.57M |
| December 22, 2025 | 14.66 | 14.7 | 14.7 | 14.86 | 14.61 | 4.93M |
| December 19, 2025 | 14.46 | 14.62 | 14.62 | 14.71 | 14.38 | 5.15M |
| December 18, 2025 | 14.15 | 14.39 | 14.39 | 14.49 | 14.09 | 4.93M |
| December 17, 2025 | 14.19 | 14.21 | 14.21 | 14.27 | 13.9 | 7.1M |
| December 16, 2025 | 14.43 | 14.19 | 14.19 | 14.44 | 14.12 | 5.02M |
| December 15, 2025 | 14.58 | 14.43 | 14.43 | 14.68 | 14.36 | 6.35M |
| December 12, 2025 | 14.8 | 14.69 | 14.69 | 14.8 | 14.55 | 10.44M |
| December 11, 2025 | 14.88 | 14.77 | 14.77 | 15.02 | 14.75 | 4.82M |
| December 10, 2025 | 14.85 | 14.93 | 14.93 | 14.97 | 14.72 | 3.69M |
| December 09, 2025 | 15.02 | 14.95 | 14.95 | 15.09 | 14.88 | 4.46M |
| December 08, 2025 | 15.02 | 15.02 | 15.02 | 15.11 | 14.97 | 4.92M |
| December 05, 2025 | 14.81 | 15.02 | 15.02 | 15.04 | 14.74 | 4.18M |
| December 04, 2025 | 15.08 | 14.89 | 14.89 | 15.08 | 14.62 | 4.46M |
| December 03, 2025 | 15.08 | 14.81 | 14.81 | 15.08 | 14.73 | 4.85M |
| December 02, 2025 | 15.09 | 14.93 | 14.93 | 15.13 | 14.82 | 4.94M |
| December 01, 2025 | 15.18 | 15.09 | 15.09 | 15.27 | 15.05 | 5.87M |
| November 28, 2025 | 15.08 | 15.14 | 15.14 | 15.23 | 15 | 5.45M |
| November 27, 2025 | 14.82 | 15.04 | 15.04 | 15.23 | 14.78 | 8.34M |
| November 26, 2025 | 14.78 | 14.82 | 14.82 | 15.01 | 14.7 | 6.24M |
| November 25, 2025 | 14.82 | 14.81 | 14.81 | 14.98 | 14.78 | 6.57M |
| November 24, 2025 | 14.85 | 14.77 | 14.77 | 14.86 | 14.55 | 6.17M |
| November 21, 2025 | 15.44 | 14.64 | 14.64 | 15.48 | 14.61 | 11.15M |
| November 20, 2025 | 15.86 | 15.54 | 15.54 | 15.87 | 15.49 | 6.77M |