17.28
-0.11(-0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.7 | 17.28 | 17.28 | 17.8 | 17.27 | 8.08M |
| February 12, 2026 | 17.68 | 17.39 | 17.39 | 17.68 | 17.24 | 6.93M |
| February 11, 2026 | 17.76 | 17.68 | 17.68 | 17.89 | 17.66 | 5.03M |
| February 10, 2026 | 17.92 | 17.81 | 17.81 | 17.98 | 17.6 | 6.89M |
| February 09, 2026 | 18.08 | 18.02 | 18.02 | 18.2 | 17.81 | 8.79M |
| February 06, 2026 | 18.85 | 18.1 | 18.1 | 18.91 | 17.93 | 15.57M |
| February 05, 2026 | 18.51 | 19.29 | 19.29 | 19.42 | 18.51 | 20.18M |
| February 04, 2026 | 18.09 | 18.43 | 18.43 | 18.65 | 18.01 | 11.72M |
| February 03, 2026 | 18.1 | 18.23 | 18.23 | 18.63 | 18.03 | 12.67M |
| February 02, 2026 | 18.8 | 17.89 | 17.89 | 18.9 | 17.88 | 16.15M |
| January 30, 2026 | 17.7 | 18.37 | 18.37 | 18.51 | 17.5 | 18.02M |
| January 29, 2026 | 17.56 | 17.68 | 17.68 | 17.93 | 17.25 | 8.01M |
| January 28, 2026 | 17.39 | 17.56 | 17.56 | 17.67 | 17.28 | 6.05M |
| January 27, 2026 | 17.22 | 17.39 | 17.39 | 17.41 | 16.93 | 5.01M |
| January 26, 2026 | 17.47 | 17.29 | 17.29 | 17.47 | 17.15 | 4.72M |
| January 23, 2026 | 17.35 | 17.48 | 17.48 | 17.48 | 17.34 | 4.74M |
| January 22, 2026 | 17.24 | 17.41 | 17.41 | 17.42 | 17.22 | 4.92M |
| January 21, 2026 | 17.14 | 17.24 | 17.24 | 17.38 | 17.08 | 3.63M |
| January 20, 2026 | 17.26 | 17.25 | 17.25 | 17.34 | 17.11 | 4.28M |
| January 19, 2026 | 16.85 | 17.27 | 17.27 | 17.33 | 16.8 | 6.44M |
| January 16, 2026 | 16.91 | 16.87 | 16.87 | 17 | 16.76 | 3.58M |
| January 15, 2026 | 16.99 | 16.8 | 16.8 | 17.09 | 16.75 | 5.59M |
| January 14, 2026 | 17.11 | 17.06 | 17.06 | 17.3 | 16.85 | 8.8M |
| January 13, 2026 | 17.45 | 17.18 | 17.18 | 17.58 | 17.11 | 9.53M |
| January 12, 2026 | 17.26 | 17.47 | 17.47 | 17.51 | 17.16 | 8.25M |
| January 09, 2026 | 17.3 | 17.26 | 17.26 | 17.42 | 17.14 | 7.44M |
| January 08, 2026 | 17.55 | 17.39 | 17.39 | 17.67 | 17.32 | 9.28M |
| January 07, 2026 | 17.22 | 17.72 | 17.72 | 18.08 | 17.2 | 15.15M |
| January 06, 2026 | 17.2 | 17.25 | 17.25 | 17.3 | 17.1 | 7.38M |
| January 05, 2026 | 17.2 | 17.2 | 17.2 | 17.25 | 17.04 | 6.68M |
| December 31, 2025 | 17.66 | 17.2 | 17.2 | 17.66 | 17 | 7.63M |
| December 30, 2025 | 17.9 | 17.48 | 17.48 | 17.9 | 17.4 | 10.02M |
| December 29, 2025 | 18 | 17.9 | 17.9 | 18.5 | 17.71 | 11.01M |
| December 26, 2025 | 18.15 | 18.15 | 18.15 | 18.26 | 17.81 | 13.52M |
| December 25, 2025 | 18.31 | 18.16 | 18.16 | 18.66 | 18.03 | 15.07M |
| December 24, 2025 | 17.68 | 18.32 | 18.32 | 18.33 | 17.68 | 16.51M |
| December 23, 2025 | 17.7 | 17.87 | 17.87 | 18.19 | 17.37 | 16.15M |
| December 22, 2025 | 17.69 | 17.73 | 17.73 | 17.98 | 17.58 | 12.05M |
| December 19, 2025 | 17.02 | 17.83 | 17.83 | 17.99 | 17.01 | 16.76M |
| December 18, 2025 | 17 | 17.07 | 17.07 | 17.33 | 16.83 | 10.74M |
| December 17, 2025 | 17.02 | 17.03 | 17.03 | 17.27 | 16.8 | 11.99M |
| December 16, 2025 | 17.9 | 17.12 | 17.12 | 18 | 17.05 | 16.88M |
| December 15, 2025 | 17.8 | 18.04 | 18.04 | 18.76 | 17.55 | 21.83M |
| December 12, 2025 | 18.56 | 17.8 | 17.8 | 18.63 | 17.73 | 29.74M |
| December 11, 2025 | 19.8 | 18.84 | 18.84 | 20.22 | 18.52 | 37.02M |
| December 10, 2025 | 22.27 | 20.44 | 20.44 | 22.44 | 20.3 | 55.94M |
| December 09, 2025 | 19.6 | 20.81 | 20.81 | 20.81 | 19.31 | 51.79M |
| December 08, 2025 | 17.1 | 18.92 | 18.92 | 18.92 | 17 | 17.62M |
| December 05, 2025 | 16.39 | 17.2 | 17.2 | 17.27 | 16.3 | 10.88M |
| December 04, 2025 | 16.72 | 16.49 | 16.49 | 17.29 | 16.46 | 8M |
| December 03, 2025 | 16.39 | 16.74 | 16.74 | 16.8 | 16.29 | 9.18M |
| December 02, 2025 | 16.1 | 16.34 | 16.34 | 16.61 | 16.05 | 7.25M |
| December 01, 2025 | 16.2 | 16.15 | 16.15 | 16.26 | 16.07 | 3.88M |
| November 28, 2025 | 15.86 | 16.26 | 16.26 | 16.33 | 15.65 | 5.44M |
| November 27, 2025 | 15.89 | 15.76 | 15.76 | 15.98 | 15.75 | 3.6M |
| November 26, 2025 | 16.09 | 15.89 | 15.89 | 16.22 | 15.86 | 4.34M |
| November 25, 2025 | 15.83 | 16.17 | 16.17 | 16.23 | 15.74 | 6.05M |
| November 24, 2025 | 15.84 | 15.66 | 15.66 | 16.01 | 15.62 | 6.08M |
| November 21, 2025 | 16.37 | 15.85 | 15.85 | 16.55 | 15.84 | 7.99M |
| November 20, 2025 | 16.66 | 16.5 | 16.5 | 16.82 | 16.3 | 6.93M |