18.55
+0.94(+5.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.5 | 18.55 | 18.55 | 18.81 | 17.4 | 112.66M |
| February 12, 2026 | 18.02 | 17.61 | 17.61 | 18.25 | 17.22 | 118.03M |
| February 11, 2026 | 20.74 | 18.76 | 18.76 | 20.76 | 18.67 | 180.25M |
| February 10, 2026 | 19.05 | 20.74 | 20.74 | 20.74 | 18.66 | 133.44M |
| February 09, 2026 | 18.7 | 18.85 | 18.85 | 19.28 | 18.3 | 116.41M |
| February 06, 2026 | 17.58 | 18.39 | 18.39 | 18.73 | 16.87 | 122.92M |
| February 05, 2026 | 17.08 | 17.53 | 17.53 | 18 | 17.07 | 85.64M |
| February 04, 2026 | 17.55 | 17.31 | 17.31 | 17.97 | 17.12 | 70.61M |
| February 03, 2026 | 17.98 | 17.77 | 17.77 | 18.3 | 17.52 | 99.9M |
| February 02, 2026 | 18 | 17.77 | 17.77 | 18.8 | 17.74 | 128.49M |
| January 30, 2026 | 17.27 | 17.79 | 17.79 | 18 | 17.06 | 114.3M |
| January 29, 2026 | 16.7 | 17.21 | 17.21 | 17.3 | 16.5 | 57.9M |
| January 28, 2026 | 17.01 | 16.92 | 16.92 | 17.48 | 16.88 | 45.2M |
| January 27, 2026 | 17.02 | 17.18 | 17.18 | 17.25 | 16.63 | 49.37M |
| January 26, 2026 | 17.02 | 17.14 | 17.14 | 17.5 | 16.94 | 60.18M |
| January 23, 2026 | 16.77 | 16.99 | 16.99 | 17.36 | 16.71 | 53.74M |
| January 22, 2026 | 16.47 | 16.69 | 16.69 | 16.84 | 16.44 | 43.63M |
| January 21, 2026 | 16.07 | 16.47 | 16.47 | 16.57 | 16.06 | 37.73M |
| January 20, 2026 | 16.48 | 16.2 | 16.2 | 16.54 | 16.05 | 28.15M |
| January 19, 2026 | 15.95 | 16.36 | 16.36 | 16.48 | 15.83 | 34.7M |
| January 16, 2026 | 16.37 | 15.99 | 15.99 | 16.42 | 15.84 | 38.55M |
| January 15, 2026 | 16.44 | 16.41 | 16.41 | 16.68 | 16.11 | 48.91M |
| January 14, 2026 | 16.57 | 16.63 | 16.63 | 16.97 | 16.35 | 75.27M |
| January 13, 2026 | 16.91 | 16.71 | 16.71 | 17.18 | 16.45 | 77.53M |
| January 12, 2026 | 16.51 | 16.87 | 16.87 | 16.88 | 16.33 | 74.41M |
| January 09, 2026 | 15.94 | 16.37 | 16.37 | 16.38 | 15.84 | 59.74M |
| January 08, 2026 | 15.78 | 15.96 | 15.96 | 16.06 | 15.73 | 41.26M |
| January 07, 2026 | 15.61 | 15.8 | 15.8 | 15.85 | 15.53 | 52.07M |
| January 06, 2026 | 15.33 | 15.65 | 15.65 | 15.77 | 15.31 | 51.74M |
| January 05, 2026 | 15.56 | 15.4 | 15.4 | 15.59 | 15.29 | 49.34M |
| December 31, 2025 | 15.68 | 15.72 | 15.72 | 15.9 | 15.35 | 49.6M |
| December 30, 2025 | 15.45 | 15.68 | 15.68 | 15.86 | 15.41 | 48.42M |
| December 29, 2025 | 15.55 | 15.55 | 15.55 | 15.86 | 15.45 | 46M |
| December 26, 2025 | 15.34 | 15.47 | 15.47 | 15.63 | 15.23 | 43.3M |
| December 25, 2025 | 15.18 | 15.34 | 15.34 | 15.34 | 15.08 | 33.71M |
| December 24, 2025 | 15.09 | 15.35 | 15.35 | 15.37 | 15.06 | 33.94M |
| December 23, 2025 | 15.25 | 15.14 | 15.14 | 15.27 | 15 | 41.81M |
| December 22, 2025 | 15.88 | 15.35 | 15.35 | 15.88 | 15.28 | 79.8M |
| December 19, 2025 | 16.6 | 16.33 | 16.33 | 16.64 | 15.83 | 62.78M |
| December 18, 2025 | 16.19 | 16.73 | 16.73 | 16.95 | 16.12 | 62.64M |
| December 17, 2025 | 15.88 | 16.44 | 16.44 | 16.45 | 15.49 | 63.38M |
| December 16, 2025 | 17.25 | 15.86 | 15.86 | 17.33 | 15.78 | 99.35M |
| December 15, 2025 | 17.84 | 17.52 | 17.52 | 18.29 | 17.37 | 78.02M |
| December 12, 2025 | 16.86 | 18.02 | 18.02 | 18.26 | 16.86 | 105.62M |
| December 11, 2025 | 18.05 | 17.17 | 17.17 | 18.65 | 17.16 | 126.78M |
| December 10, 2025 | 17 | 17.86 | 17.86 | 18.42 | 16.84 | 137.15M |
| December 09, 2025 | 17.28 | 17.25 | 17.25 | 18.18 | 17.1 | 93.2M |
| December 08, 2025 | 17.57 | 16.95 | 16.95 | 17.57 | 16.82 | 112.61M |
| December 05, 2025 | 17.66 | 17.58 | 17.58 | 17.98 | 17.2 | 91.63M |
| December 04, 2025 | 17.33 | 17.73 | 17.73 | 18.42 | 17.3 | 127.93M |
| December 03, 2025 | 18.2 | 17.33 | 17.33 | 18.3 | 16.95 | 125.73M |
| December 02, 2025 | 19.8 | 18.2 | 18.2 | 19.99 | 18.1 | 218.86M |
| December 01, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 19.22M |
| November 28, 2025 | 15.65 | 17.29 | 17.29 | 17.29 | 15.65 | 101.26M |
| November 27, 2025 | 16.49 | 15.72 | 15.72 | 16.6 | 15.65 | 76.57M |
| November 26, 2025 | 17.2 | 16.26 | 16.26 | 17.42 | 16.14 | 79.97M |
| November 25, 2025 | 16.92 | 16.89 | 16.89 | 17.5 | 16.79 | 75.28M |
| November 24, 2025 | 16.43 | 16.81 | 16.81 | 17.05 | 16.21 | 78.45M |
| November 21, 2025 | 16.18 | 16.11 | 16.11 | 16.98 | 16.1 | 69.01M |
| November 20, 2025 | 16.9 | 16.41 | 16.41 | 16.99 | 16.4 | 48.05M |