17.79
-0.29(-1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18.13 | 17.79 | 17.79 | 18.47 | 17.79 | 11.32M |
| February 12, 2026 | 18.59 | 18.08 | 18.08 | 18.84 | 18.05 | 14.92M |
| February 11, 2026 | 19.65 | 18.66 | 18.66 | 19.67 | 18.6 | 27.89M |
| February 10, 2026 | 18.35 | 20.01 | 20.01 | 20.01 | 18.21 | 28.24M |
| February 09, 2026 | 17.98 | 18.19 | 18.19 | 18.53 | 17.93 | 6.45M |
| February 06, 2026 | 17.99 | 17.79 | 17.79 | 18 | 17.3 | 7.33M |
| February 05, 2026 | 18 | 18.03 | 18.03 | 18.28 | 17.73 | 10.05M |
| February 04, 2026 | 18.16 | 17.73 | 17.73 | 18.16 | 17.47 | 7.45M |
| February 03, 2026 | 17.95 | 18.18 | 18.18 | 18.25 | 17.9 | 8.42M |
| February 02, 2026 | 17.68 | 17.84 | 17.84 | 18.4 | 17.68 | 9.11M |
| January 30, 2026 | 17.8 | 17.82 | 17.82 | 17.95 | 17.5 | 6.86M |
| January 29, 2026 | 17.42 | 17.91 | 17.91 | 18.28 | 17.2 | 10.51M |
| January 28, 2026 | 17.75 | 17.59 | 17.59 | 17.99 | 17.5 | 6.58M |
| January 27, 2026 | 17.55 | 17.81 | 17.81 | 17.86 | 17.32 | 7.87M |
| January 26, 2026 | 17.53 | 17.55 | 17.55 | 18.43 | 17.29 | 11.43M |
| January 23, 2026 | 17.1 | 17.37 | 17.37 | 17.52 | 17 | 9.18M |
| January 22, 2026 | 17 | 17.1 | 17.1 | 17.19 | 16.97 | 4.31M |
| January 21, 2026 | 16.94 | 17.06 | 17.06 | 17.15 | 16.84 | 4.94M |
| January 20, 2026 | 17.18 | 17.12 | 17.12 | 17.34 | 16.97 | 7.39M |
| January 19, 2026 | 17.36 | 17.04 | 17.04 | 17.36 | 16.98 | 7.76M |
| January 16, 2026 | 18.15 | 17.55 | 17.55 | 18.27 | 17.27 | 11.26M |
| January 15, 2026 | 18.42 | 18.28 | 18.28 | 18.63 | 18.02 | 11.07M |
| January 14, 2026 | 17.91 | 18.52 | 18.52 | 19.46 | 17.91 | 21.9M |
| January 13, 2026 | 18.56 | 17.95 | 17.95 | 18.74 | 17.94 | 21.22M |
| January 12, 2026 | 17.1 | 18.34 | 18.34 | 18.59 | 17.09 | 24.45M |
| January 09, 2026 | 16.47 | 16.9 | 16.9 | 16.91 | 16.47 | 7.01M |
| January 08, 2026 | 16.25 | 16.52 | 16.52 | 16.6 | 16.22 | 5.26M |
| January 07, 2026 | 16.38 | 16.33 | 16.33 | 16.53 | 16.29 | 3.97M |
| January 06, 2026 | 16.26 | 16.41 | 16.41 | 16.41 | 16.21 | 5.24M |
| January 05, 2026 | 16.15 | 16.29 | 16.29 | 16.29 | 16.05 | 5.17M |
| December 31, 2025 | 16.01 | 16.18 | 16.18 | 16.25 | 16.01 | 4.07M |
| December 30, 2025 | 16.18 | 16.09 | 16.09 | 16.25 | 16 | 4.48M |
| December 29, 2025 | 16.05 | 16.19 | 16.19 | 16.38 | 15.94 | 9.05M |
| December 26, 2025 | 16.09 | 16.02 | 16.02 | 16.15 | 16 | 2.91M |
| December 25, 2025 | 16.06 | 16.08 | 16.08 | 16.1 | 16 | 2.1M |
| December 24, 2025 | 15.96 | 16.08 | 16.08 | 16.11 | 15.91 | 2.54M |
| December 23, 2025 | 16.16 | 15.96 | 15.96 | 16.17 | 15.91 | 2.67M |
| December 22, 2025 | 16.25 | 16.12 | 16.12 | 16.27 | 16.1 | 3.57M |
| December 19, 2025 | 16.17 | 16.28 | 16.28 | 16.28 | 16.05 | 2.85M |
| December 18, 2025 | 16.06 | 16.16 | 16.16 | 16.34 | 16 | 2.81M |
| December 17, 2025 | 16.06 | 16.08 | 16.08 | 16.12 | 15.86 | 2.63M |
| December 16, 2025 | 16.3 | 16.06 | 16.06 | 16.47 | 15.94 | 4.31M |
| December 15, 2025 | 16.26 | 16.37 | 16.37 | 16.41 | 16 | 3.29M |
| December 12, 2025 | 16.14 | 16.28 | 16.28 | 16.44 | 16.06 | 2.96M |
| December 11, 2025 | 16.54 | 16.14 | 16.14 | 16.54 | 16.14 | 3.94M |
| December 10, 2025 | 16.44 | 16.54 | 16.54 | 16.69 | 16.3 | 3.58M |
| December 09, 2025 | 16.71 | 16.47 | 16.47 | 16.94 | 16.45 | 4.6M |
| December 08, 2025 | 16.86 | 16.67 | 16.67 | 17.1 | 16.51 | 9.24M |
| December 05, 2025 | 17.2 | 17.26 | 17.26 | 17.37 | 17.05 | 7.39M |
| December 04, 2025 | 17.27 | 17.4 | 17.4 | 17.65 | 17.1 | 8.21M |
| December 03, 2025 | 17.19 | 17.41 | 17.41 | 17.57 | 16.95 | 9.26M |
| December 02, 2025 | 17.56 | 17.2 | 17.2 | 17.78 | 17.18 | 8.47M |
| December 01, 2025 | 17.29 | 17.7 | 17.7 | 17.77 | 17.25 | 10.67M |
| November 28, 2025 | 17.18 | 17.13 | 17.13 | 17.18 | 16.93 | 4.25M |
| November 27, 2025 | 17.05 | 17.08 | 17.08 | 17.2 | 16.92 | 5.98M |
| November 26, 2025 | 16.95 | 17.05 | 17.05 | 17.44 | 16.79 | 11.25M |
| November 25, 2025 | 16.45 | 16.79 | 16.79 | 17.45 | 16.35 | 12.34M |
| November 24, 2025 | 16.04 | 16.41 | 16.41 | 16.6 | 15.98 | 7.22M |
| November 21, 2025 | 15.9 | 16.09 | 16.09 | 16.24 | 15.6 | 5.4M |
| November 20, 2025 | 16.19 | 16 | 16 | 16.26 | 15.98 | 2.84M |