18.09
-0.28(-1.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18.33 | 18.09 | 18.09 | 18.45 | 17.91 | 4.03M |
| February 12, 2026 | 18.27 | 18.37 | 18.37 | 18.7 | 18.23 | 4.3M |
| February 11, 2026 | 18.23 | 18.22 | 18.22 | 18.49 | 18.16 | 2.44M |
| February 10, 2026 | 18.29 | 18.31 | 18.31 | 18.7 | 18.24 | 2.74M |
| February 09, 2026 | 18.53 | 18.38 | 18.38 | 18.63 | 18.21 | 3.48M |
| February 06, 2026 | 18.07 | 18.33 | 18.33 | 18.55 | 17.81 | 4.24M |
| February 05, 2026 | 18.51 | 18.22 | 18.22 | 18.58 | 18.15 | 3.95M |
| February 04, 2026 | 18.73 | 18.66 | 18.66 | 19.01 | 18.36 | 5.51M |
| February 03, 2026 | 19.16 | 18.83 | 18.83 | 19.24 | 18.47 | 10.4M |
| February 02, 2026 | 17.58 | 18.81 | 18.81 | 19.94 | 17.58 | 15.38M |
| January 30, 2026 | 17.11 | 17.58 | 17.58 | 17.59 | 16.91 | 4.05M |
| January 29, 2026 | 17.75 | 17.21 | 17.21 | 17.87 | 17.11 | 3.98M |
| January 28, 2026 | 17.93 | 17.82 | 17.82 | 18.38 | 17.7 | 3.71M |
| January 27, 2026 | 17.97 | 17.99 | 17.99 | 18.05 | 17.3 | 3.91M |
| January 26, 2026 | 18.51 | 17.98 | 17.98 | 18.53 | 17.76 | 5.07M |
| January 23, 2026 | 18.71 | 18.5 | 18.5 | 18.81 | 18.35 | 4.17M |
| January 22, 2026 | 18.72 | 18.7 | 18.7 | 18.9 | 18.36 | 4.54M |
| January 21, 2026 | 18.45 | 18.72 | 18.72 | 18.98 | 18.2 | 5.69M |
| January 20, 2026 | 18.23 | 18.57 | 18.57 | 19 | 18.1 | 6.92M |
| January 19, 2026 | 18.34 | 18.23 | 18.23 | 18.57 | 18.11 | 5.71M |
| January 16, 2026 | 18 | 18.58 | 18.58 | 18.89 | 17.75 | 9.19M |
| January 15, 2026 | 17.51 | 17.92 | 17.92 | 18.03 | 17.39 | 4.89M |
| January 14, 2026 | 17.58 | 17.63 | 17.63 | 17.89 | 17.26 | 5.06M |
| January 13, 2026 | 18.12 | 17.51 | 17.51 | 18.17 | 17.49 | 4.87M |
| January 12, 2026 | 18.1 | 18.15 | 18.15 | 18.46 | 17.7 | 5.26M |
| January 09, 2026 | 17.66 | 17.98 | 17.98 | 18.57 | 17.44 | 4.63M |
| January 08, 2026 | 17.57 | 17.65 | 17.65 | 17.82 | 17.56 | 4.26M |
| January 07, 2026 | 18.06 | 17.64 | 17.64 | 18.06 | 17.61 | 6.09M |
| January 06, 2026 | 17.78 | 18.16 | 18.16 | 18.83 | 17.47 | 9.88M |
| January 05, 2026 | 16.86 | 17.46 | 17.46 | 17.68 | 16.63 | 6.07M |
| December 31, 2025 | 16.86 | 16.7 | 16.7 | 17.05 | 16.58 | 2.81M |
| December 30, 2025 | 17.11 | 16.86 | 16.86 | 17.11 | 16.76 | 3.06M |
| December 29, 2025 | 17.3 | 17.13 | 17.13 | 17.47 | 17 | 4.29M |
| December 26, 2025 | 17.54 | 17.14 | 17.14 | 17.63 | 17.03 | 5.32M |
| December 25, 2025 | 17.43 | 17.54 | 17.54 | 17.71 | 17.26 | 6.87M |
| December 24, 2025 | 16.03 | 17.36 | 17.36 | 17.5 | 16.01 | 10.38M |
| December 23, 2025 | 15.88 | 16.06 | 16.06 | 16.15 | 15.77 | 2.95M |
| December 22, 2025 | 15.78 | 15.93 | 15.93 | 16.33 | 15.78 | 2.56M |
| December 19, 2025 | 15.85 | 15.77 | 15.77 | 16 | 15.7 | 2.46M |
| December 18, 2025 | 15.36 | 15.77 | 15.77 | 15.94 | 15.21 | 2.95M |
| December 17, 2025 | 15.54 | 15.39 | 15.39 | 15.77 | 14.98 | 3.52M |
| December 16, 2025 | 15.92 | 15.62 | 15.62 | 16.01 | 15.53 | 2.51M |
| December 15, 2025 | 16.2 | 16.02 | 16.02 | 16.28 | 15.85 | 3.52M |
| December 12, 2025 | 16.37 | 16.21 | 16.21 | 16.62 | 16.11 | 3.14M |
| December 11, 2025 | 16.84 | 16.36 | 16.36 | 16.9 | 16.33 | 3.65M |
| December 10, 2025 | 17.05 | 16.79 | 16.79 | 17.15 | 16.65 | 4.13M |
| December 09, 2025 | 16.99 | 17.12 | 17.12 | 17.4 | 16.78 | 4.88M |
| December 08, 2025 | 16.96 | 16.99 | 16.99 | 17.08 | 16.76 | 3.8M |
| December 05, 2025 | 16.87 | 16.9 | 16.9 | 16.99 | 16.52 | 3.2M |
| December 04, 2025 | 16.8 | 16.89 | 16.89 | 17.03 | 16.63 | 4.4M |
| December 03, 2025 | 17.62 | 17.03 | 17.03 | 17.66 | 16.97 | 6.89M |
| December 02, 2025 | 17.45 | 17.61 | 17.61 | 18.02 | 17.34 | 10.27M |
| December 01, 2025 | 17.29 | 17.66 | 17.66 | 17.96 | 17.07 | 15.76M |
| November 28, 2025 | 16.8 | 17.23 | 17.23 | 17.58 | 16.66 | 9.98M |
| November 27, 2025 | 16.9 | 16.82 | 16.82 | 17.45 | 16.82 | 9.94M |
| November 26, 2025 | 16.87 | 17.08 | 17.08 | 17.31 | 16.65 | 9.68M |
| November 25, 2025 | 15.82 | 17.05 | 17.05 | 17.49 | 15.82 | 14.27M |
| November 24, 2025 | 15.61 | 15.8 | 15.8 | 15.9 | 15.48 | 2.84M |
| November 21, 2025 | 16.1 | 15.56 | 15.56 | 16.25 | 15.45 | 4.52M |
| November 20, 2025 | 16.1 | 16.19 | 16.19 | 16.49 | 16.08 | 3.4M |