18.73
+0.03(+0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18.73 | 18.73 | 18.73 | 19.26 | 18.69 | 13.88M |
| February 12, 2026 | 18.87 | 18.7 | 18.7 | 18.99 | 18.49 | 12.7M |
| February 11, 2026 | 18.47 | 18.59 | 18.59 | 18.64 | 18.41 | 6.23M |
| February 10, 2026 | 18.75 | 18.49 | 18.49 | 18.75 | 18.45 | 6.79M |
| February 09, 2026 | 18.46 | 18.73 | 18.73 | 18.74 | 18.36 | 10.01M |
| February 06, 2026 | 18.75 | 18.44 | 18.44 | 18.82 | 18.44 | 13.41M |
| February 05, 2026 | 18.31 | 18.84 | 18.84 | 19.16 | 18.27 | 26.48M |
| February 04, 2026 | 17.95 | 18.31 | 18.31 | 18.49 | 17.91 | 16.48M |
| February 03, 2026 | 17.75 | 17.89 | 17.89 | 17.99 | 17.73 | 6.48M |
| February 02, 2026 | 17.83 | 17.75 | 17.75 | 18.14 | 17.71 | 8.96M |
| January 30, 2026 | 18.16 | 17.85 | 17.85 | 18.16 | 17.75 | 11.54M |
| January 29, 2026 | 17.68 | 18.16 | 18.16 | 18.16 | 17.58 | 15.21M |
| January 28, 2026 | 17.7 | 17.69 | 17.69 | 17.87 | 17.58 | 9.77M |
| January 27, 2026 | 17.84 | 17.57 | 17.57 | 17.9 | 17.44 | 9.95M |
| January 26, 2026 | 17.92 | 17.84 | 17.84 | 17.99 | 17.75 | 12.27M |
| January 23, 2026 | 17.91 | 17.97 | 17.97 | 18.08 | 17.9 | 7.23M |
| January 22, 2026 | 17.82 | 17.98 | 17.98 | 18.09 | 17.82 | 10.57M |
| January 21, 2026 | 18.07 | 17.8 | 17.8 | 18.07 | 17.73 | 10.2M |
| January 20, 2026 | 18.15 | 18.1 | 18.1 | 18.18 | 18.03 | 6.68M |
| January 19, 2026 | 17.98 | 18.12 | 18.12 | 18.26 | 17.97 | 8M |
| January 16, 2026 | 18.2 | 18.06 | 18.06 | 18.22 | 17.94 | 7.78M |
| January 15, 2026 | 17.9 | 18.14 | 18.14 | 18.22 | 17.83 | 12.39M |
| January 14, 2026 | 17.93 | 17.84 | 17.84 | 18.16 | 17.78 | 11.86M |
| January 13, 2026 | 18.07 | 17.92 | 17.92 | 18.07 | 17.91 | 8.46M |
| January 12, 2026 | 18 | 18.08 | 18.08 | 18.12 | 17.94 | 10.14M |
| January 09, 2026 | 18 | 18.01 | 18.01 | 18.12 | 17.9 | 7.76M |
| January 08, 2026 | 17.92 | 17.93 | 17.93 | 18.08 | 17.9 | 6.55M |
| January 07, 2026 | 18.06 | 17.92 | 17.92 | 18.23 | 17.91 | 10.37M |
| January 06, 2026 | 17.85 | 17.95 | 17.95 | 17.96 | 17.73 | 9.15M |
| January 05, 2026 | 17.55 | 17.82 | 17.82 | 17.9 | 17.36 | 12.92M |
| December 31, 2025 | 17.7 | 17.55 | 17.55 | 17.87 | 17.53 | 15.17M |
| December 30, 2025 | 17.26 | 17.29 | 17.29 | 17.56 | 17.21 | 7.37M |
| December 29, 2025 | 17.26 | 17.2 | 17.2 | 17.36 | 17.17 | 6.05M |
| December 26, 2025 | 17.2 | 17.27 | 17.27 | 17.37 | 17.2 | 4.17M |
| December 25, 2025 | 17.22 | 17.23 | 17.23 | 17.28 | 17.17 | 3.55M |
| December 24, 2025 | 17.13 | 17.2 | 17.2 | 17.22 | 17.08 | 4.15M |
| December 23, 2025 | 17.32 | 17.18 | 17.18 | 17.37 | 17.12 | 6.68M |
| December 22, 2025 | 17.42 | 17.34 | 17.34 | 17.45 | 17.27 | 5.11M |
| December 19, 2025 | 17.19 | 17.39 | 17.39 | 17.4 | 17.1 | 7.13M |
| December 18, 2025 | 17.15 | 17.17 | 17.17 | 17.31 | 17.09 | 5.63M |
| December 17, 2025 | 17.03 | 17.17 | 17.17 | 17.23 | 16.92 | 7.93M |
| December 16, 2025 | 17.04 | 17 | 17 | 17.2 | 16.93 | 10.18M |
| December 15, 2025 | 17.01 | 17.04 | 17.04 | 17.31 | 16.92 | 13.46M |
| December 12, 2025 | 16.96 | 17.04 | 17.04 | 17.28 | 16.72 | 23.67M |
| December 11, 2025 | 17.17 | 16.9 | 16.9 | 17.22 | 16.88 | 10.9M |
| December 10, 2025 | 17.42 | 17.18 | 17.18 | 17.42 | 17.08 | 8.64M |
| December 09, 2025 | 17.49 | 17.4 | 17.4 | 17.59 | 17.4 | 6.7M |
| December 08, 2025 | 17.56 | 17.49 | 17.49 | 17.57 | 17.39 | 6.42M |
| December 05, 2025 | 17.36 | 17.47 | 17.47 | 17.48 | 17.27 | 5.02M |
| December 04, 2025 | 17.36 | 17.38 | 17.38 | 17.38 | 17.13 | 6.84M |
| December 03, 2025 | 17.62 | 17.35 | 17.35 | 17.64 | 17.29 | 9.98M |
| December 02, 2025 | 17.67 | 17.62 | 17.62 | 17.72 | 17.6 | 5.56M |
| December 01, 2025 | 17.65 | 17.65 | 17.65 | 17.68 | 17.61 | 4.55M |
| November 28, 2025 | 17.62 | 17.65 | 17.65 | 17.68 | 17.58 | 4.75M |
| November 27, 2025 | 17.77 | 17.63 | 17.63 | 17.8 | 17.61 | 5.43M |
| November 26, 2025 | 17.78 | 17.71 | 17.71 | 17.85 | 17.6 | 5.26M |
| November 25, 2025 | 17.88 | 17.83 | 17.83 | 17.95 | 17.78 | 7.35M |
| November 24, 2025 | 17.79 | 17.86 | 17.86 | 17.96 | 17.76 | 6.72M |
| November 21, 2025 | 18.06 | 17.78 | 17.78 | 18.21 | 17.78 | 10.74M |
| November 20, 2025 | 18.3 | 18.15 | 18.15 | 18.34 | 18.15 | 4.95M |