16.70
-0.08(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.8 | 16.7 | 16.7 | 16.93 | 16.69 | 17.93M |
| February 12, 2026 | 16.93 | 16.78 | 16.78 | 16.94 | 16.77 | 16.04M |
| February 11, 2026 | 16.99 | 16.91 | 16.91 | 17 | 16.89 | 12.84M |
| February 10, 2026 | 16.96 | 16.96 | 16.96 | 17 | 16.91 | 13.44M |
| February 09, 2026 | 16.91 | 16.96 | 16.96 | 16.97 | 16.86 | 16.32M |
| February 06, 2026 | 16.85 | 16.82 | 16.82 | 16.93 | 16.79 | 15.47M |
| February 05, 2026 | 16.86 | 16.95 | 16.95 | 17.04 | 16.83 | 22.02M |
| February 04, 2026 | 16.7 | 16.9 | 16.9 | 16.94 | 16.63 | 25.01M |
| February 03, 2026 | 16.7 | 16.7 | 16.7 | 16.77 | 16.61 | 21.32M |
| February 02, 2026 | 16.76 | 16.66 | 16.66 | 16.97 | 16.65 | 25.71M |
| January 30, 2026 | 16.87 | 16.76 | 16.76 | 16.99 | 16.75 | 26.44M |
| January 29, 2026 | 16.71 | 16.92 | 16.92 | 16.94 | 16.53 | 46.28M |
| January 28, 2026 | 17.01 | 16.76 | 16.76 | 17.07 | 16.71 | 47.55M |
| January 27, 2026 | 17.22 | 17.01 | 17.01 | 17.22 | 16.94 | 30.86M |
| January 26, 2026 | 17.14 | 17.21 | 17.21 | 17.4 | 17.1 | 40.17M |
| January 23, 2026 | 17.16 | 17.12 | 17.12 | 17.21 | 17.09 | 26.51M |
| January 22, 2026 | 17.16 | 17.11 | 17.11 | 17.27 | 16.99 | 34.15M |
| January 21, 2026 | 17.26 | 17.15 | 17.15 | 17.28 | 17.12 | 30.33M |
| January 20, 2026 | 17.25 | 17.3 | 17.3 | 17.31 | 17.19 | 25.61M |
| January 19, 2026 | 17.28 | 17.25 | 17.25 | 17.35 | 17.21 | 27.8M |
| January 16, 2026 | 17.47 | 17.33 | 17.33 | 17.52 | 17.31 | 34.82M |
| January 15, 2026 | 17.67 | 17.38 | 17.38 | 17.75 | 17.32 | 49.79M |
| January 14, 2026 | 17.91 | 17.72 | 17.72 | 18.24 | 17.68 | 74.83M |
| January 13, 2026 | 18.1 | 17.94 | 17.94 | 18.28 | 17.83 | 43.26M |
| January 12, 2026 | 17.79 | 18.07 | 18.07 | 18.07 | 17.72 | 51.67M |
| January 09, 2026 | 17.71 | 17.8 | 17.8 | 17.88 | 17.69 | 31.18M |
| January 08, 2026 | 17.87 | 17.75 | 17.75 | 17.91 | 17.7 | 35.81M |
| January 07, 2026 | 18.21 | 18.02 | 18.02 | 18.21 | 17.91 | 41.86M |
| January 06, 2026 | 17.76 | 18.22 | 18.22 | 18.25 | 17.73 | 70.25M |
| January 05, 2026 | 17.52 | 17.79 | 17.79 | 17.8 | 17.46 | 34.83M |
| December 31, 2025 | 17.69 | 17.55 | 17.55 | 17.81 | 17.55 | 22.41M |
| December 30, 2025 | 17.71 | 17.66 | 17.66 | 17.88 | 17.64 | 24.54M |
| December 29, 2025 | 17.78 | 17.79 | 17.79 | 17.97 | 17.7 | 27.77M |
| December 26, 2025 | 17.55 | 17.81 | 17.81 | 18.11 | 17.5 | 59.76M |
| December 25, 2025 | 17.39 | 17.53 | 17.53 | 17.59 | 17.36 | 23.3M |
| December 24, 2025 | 17.36 | 17.39 | 17.39 | 17.48 | 17.28 | 17.01M |
| December 23, 2025 | 17.55 | 17.34 | 17.34 | 17.55 | 17.3 | 22.16M |
| December 22, 2025 | 17.51 | 17.52 | 17.52 | 17.63 | 17.49 | 17.06M |
| December 19, 2025 | 17.51 | 17.53 | 17.53 | 17.62 | 17.47 | 16.58M |
| December 18, 2025 | 17.76 | 17.5 | 17.5 | 17.77 | 17.49 | 22.95M |
| December 17, 2025 | 17.51 | 17.75 | 17.75 | 17.88 | 17.39 | 28.75M |
| December 16, 2025 | 17.51 | 17.52 | 17.52 | 17.62 | 17.4 | 20.38M |
| December 15, 2025 | 17.49 | 17.52 | 17.52 | 17.75 | 17.46 | 17.72M |
| December 12, 2025 | 17.54 | 17.57 | 17.57 | 17.66 | 17.43 | 22.51M |
| December 11, 2025 | 17.79 | 17.46 | 17.46 | 17.79 | 17.46 | 22.72M |
| December 10, 2025 | 17.76 | 17.79 | 17.79 | 17.89 | 17.57 | 24.62M |
| December 09, 2025 | 17.52 | 17.8 | 17.8 | 18.3 | 17.46 | 48.27M |
| December 08, 2025 | 17.71 | 17.62 | 17.62 | 17.9 | 17.6 | 45.24M |
| December 05, 2025 | 17.14 | 17.52 | 17.52 | 17.62 | 17.14 | 30.76M |
| December 04, 2025 | 17.13 | 17.19 | 17.19 | 17.28 | 17.02 | 12.64M |
| December 03, 2025 | 17.34 | 17.11 | 17.11 | 17.38 | 17.1 | 13.18M |
| December 02, 2025 | 17.4 | 17.28 | 17.28 | 17.4 | 17.28 | 11.48M |
| December 01, 2025 | 17.3 | 17.41 | 17.41 | 17.41 | 17.27 | 15.01M |
| November 28, 2025 | 17.25 | 17.33 | 17.33 | 17.33 | 17.15 | 12.27M |
| November 27, 2025 | 17.25 | 17.26 | 17.26 | 17.38 | 17.24 | 11.29M |
| November 26, 2025 | 17.34 | 17.28 | 17.28 | 17.4 | 17.25 | 12.28M |
| November 25, 2025 | 17.5 | 17.45 | 17.34 | 17.55 | 17.43 | 18.13M |
| November 24, 2025 | 17.52 | 17.45 | 17.45 | 17.57 | 17.26 | 20.47M |
| November 21, 2025 | 18.01 | 17.49 | 17.49 | 18.14 | 17.43 | 41.84M |
| November 20, 2025 | 18.66 | 18.18 | 18.18 | 18.7 | 18.18 | 34.06M |