19.04
-0.28(-1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 19.07 | 19.04 | 19.04 | 19.57 | 18.9 | 26.23M |
| February 12, 2026 | 18.85 | 19.32 | 19.32 | 19.45 | 18.7 | 28.91M |
| February 11, 2026 | 19.08 | 18.98 | 18.98 | 19.56 | 18.8 | 25.54M |
| February 10, 2026 | 19.3 | 19.15 | 19.15 | 19.32 | 18.87 | 26.67M |
| February 09, 2026 | 18.5 | 19.35 | 19.35 | 19.55 | 18.07 | 57.7M |
| February 06, 2026 | 17.53 | 18.22 | 18.22 | 18.95 | 17.43 | 66.03M |
| February 05, 2026 | 17.86 | 17.7 | 17.7 | 18.27 | 17.13 | 31.19M |
| February 04, 2026 | 18.4 | 18.07 | 18.07 | 18.54 | 17.58 | 40.01M |
| February 03, 2026 | 17.42 | 18.35 | 18.35 | 18.48 | 17.21 | 62.02M |
| February 02, 2026 | 17.27 | 17.21 | 17.21 | 17.95 | 17.1 | 22.98M |
| January 30, 2026 | 17.18 | 17.34 | 17.34 | 17.44 | 16.54 | 28.87M |
| January 29, 2026 | 18 | 17.37 | 17.37 | 18.25 | 17.36 | 40.41M |
| January 28, 2026 | 17.87 | 18.1 | 18.1 | 18.18 | 17.59 | 46.78M |
| January 27, 2026 | 17.9 | 17.71 | 17.71 | 17.91 | 17.01 | 33.83M |
| January 26, 2026 | 17.42 | 17.89 | 17.89 | 18.49 | 17.25 | 61.86M |
| January 23, 2026 | 17.21 | 17.42 | 17.42 | 17.45 | 17.05 | 25.58M |
| January 22, 2026 | 17.13 | 17.19 | 17.19 | 17.27 | 16.95 | 20.07M |
| January 21, 2026 | 16.97 | 17.01 | 17.01 | 17.3 | 16.9 | 22.05M |
| January 20, 2026 | 17.75 | 17.1 | 17.1 | 17.88 | 16.92 | 29.42M |
| January 19, 2026 | 17.9 | 17.75 | 17.75 | 18.09 | 17.71 | 28.79M |
| January 16, 2026 | 17.95 | 17.91 | 17.91 | 18.24 | 17.72 | 25.25M |
| January 15, 2026 | 18.06 | 17.91 | 17.91 | 18.06 | 17.45 | 30.06M |
| January 14, 2026 | 17.28 | 18.19 | 18.19 | 18.87 | 17.26 | 65.32M |
| January 13, 2026 | 18.35 | 17.46 | 17.46 | 18.35 | 17.37 | 47.86M |
| January 12, 2026 | 18.71 | 18.44 | 18.44 | 18.88 | 18.03 | 65.49M |
| January 09, 2026 | 17.72 | 18.62 | 18.62 | 18.62 | 17.3 | 74.6M |
| January 08, 2026 | 17.31 | 17.72 | 17.72 | 18.14 | 17.18 | 51.89M |
| January 07, 2026 | 16.94 | 17.28 | 17.28 | 17.48 | 16.94 | 40.83M |
| January 06, 2026 | 16.68 | 16.99 | 16.99 | 17.06 | 16.55 | 30.96M |
| January 05, 2026 | 16.24 | 16.76 | 16.76 | 16.97 | 16.24 | 41.06M |
| December 31, 2025 | 16.07 | 16.12 | 16.12 | 16.47 | 15.75 | 26.96M |
| December 30, 2025 | 16.19 | 16.01 | 16.01 | 16.29 | 15.96 | 19.47M |
| December 29, 2025 | 16.5 | 16.21 | 16.21 | 16.5 | 16.13 | 16.92M |
| December 26, 2025 | 16.5 | 16.42 | 16.42 | 16.69 | 16.27 | 22.47M |
| December 25, 2025 | 16.72 | 16.55 | 16.55 | 16.79 | 16.36 | 25.44M |
| December 24, 2025 | 15.56 | 16.75 | 16.75 | 16.94 | 15.46 | 46.69M |
| December 23, 2025 | 15.8 | 15.67 | 15.67 | 15.92 | 15.57 | 22.66M |
| December 22, 2025 | 15.67 | 15.97 | 15.97 | 16.04 | 15.6 | 26.89M |
| December 19, 2025 | 16.68 | 15.91 | 15.91 | 17.05 | 15.75 | 48.58M |
| December 18, 2025 | 15.9 | 15.9 | 15.9 | 16.37 | 15.78 | 19.68M |
| December 17, 2025 | 15.75 | 16.02 | 16.02 | 16.08 | 15.46 | 32.17M |
| December 16, 2025 | 16.89 | 15.76 | 15.76 | 16.94 | 15.56 | 48.23M |
| December 15, 2025 | 17.3 | 16.95 | 16.95 | 17.65 | 16.89 | 53.38M |
| December 12, 2025 | 16.48 | 17.23 | 17.23 | 17.36 | 16.21 | 71.95M |
| December 11, 2025 | 15.77 | 16.7 | 16.7 | 17.28 | 15.73 | 62.67M |
| December 10, 2025 | 15.55 | 15.82 | 15.82 | 15.85 | 15.45 | 16.45M |
| December 09, 2025 | 15.48 | 15.63 | 15.63 | 15.83 | 15.48 | 18.2M |
| December 08, 2025 | 15.35 | 15.55 | 15.55 | 15.7 | 15.16 | 23.83M |
| December 05, 2025 | 14.5 | 15.36 | 15.36 | 15.38 | 14.35 | 30.36M |
| December 04, 2025 | 14.5 | 14.47 | 14.47 | 14.65 | 14.39 | 10.5M |
| December 03, 2025 | 14.83 | 14.48 | 14.48 | 14.86 | 14.45 | 11.64M |
| December 02, 2025 | 14.88 | 14.79 | 14.79 | 14.9 | 14.64 | 11.34M |
| December 01, 2025 | 14.86 | 14.88 | 14.88 | 15.16 | 14.75 | 20.39M |
| November 28, 2025 | 14.58 | 14.66 | 14.66 | 14.66 | 14.39 | 10.38M |
| November 27, 2025 | 14.47 | 14.49 | 14.49 | 14.7 | 14.4 | 12.63M |
| November 26, 2025 | 14.52 | 14.49 | 14.49 | 14.74 | 14.45 | 10.76M |
| November 25, 2025 | 14.46 | 14.65 | 14.65 | 14.94 | 14.46 | 15.84M |
| November 24, 2025 | 13.91 | 14.46 | 14.46 | 14.55 | 13.91 | 20.81M |
| November 21, 2025 | 14.2 | 13.86 | 13.86 | 14.4 | 13.85 | 20.53M |
| November 20, 2025 | 14.88 | 14.5 | 14.5 | 15 | 14.45 | 19.67M |