17.16
-0.24(-1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.38 | 17.16 | 17.16 | 17.51 | 17.1 | 7.45M |
| February 12, 2026 | 16.88 | 17.4 | 17.4 | 17.48 | 16.77 | 12.86M |
| February 11, 2026 | 16.55 | 16.95 | 16.95 | 17.31 | 16.5 | 12.83M |
| February 10, 2026 | 16.39 | 16.58 | 16.58 | 16.64 | 16.35 | 6.64M |
| February 09, 2026 | 16.36 | 16.39 | 16.39 | 16.43 | 16.18 | 7.57M |
| February 06, 2026 | 16.06 | 16.2 | 16.2 | 16.34 | 15.89 | 7.6M |
| February 05, 2026 | 16.19 | 16.13 | 16.13 | 16.25 | 16.01 | 9.58M |
| February 04, 2026 | 17.08 | 16.25 | 16.25 | 17.17 | 16 | 23.25M |
| February 03, 2026 | 17.32 | 17.54 | 17.54 | 17.6 | 17.3 | 5.92M |
| February 02, 2026 | 17.67 | 17.27 | 17.27 | 17.98 | 17.25 | 6.64M |
| January 30, 2026 | 17.78 | 17.83 | 17.83 | 17.99 | 17.42 | 7.15M |
| January 29, 2026 | 18.4 | 18 | 18 | 18.56 | 17.87 | 10.32M |
| January 28, 2026 | 18.72 | 18.48 | 18.48 | 18.82 | 18.39 | 8.22M |
| January 27, 2026 | 18.7 | 18.72 | 18.72 | 18.82 | 18.1 | 12.61M |
| January 26, 2026 | 19.46 | 18.79 | 18.79 | 19.46 | 18.7 | 14.13M |
| January 23, 2026 | 19.3 | 19.38 | 19.38 | 19.43 | 19.15 | 11.22M |
| January 22, 2026 | 19.5 | 19.29 | 19.29 | 19.85 | 19.24 | 14.03M |
| January 21, 2026 | 19 | 19.29 | 19.29 | 19.43 | 19 | 11.24M |
| January 20, 2026 | 19.11 | 19.11 | 19.11 | 19.3 | 18.96 | 12.38M |
| January 19, 2026 | 18.76 | 19.03 | 19.03 | 19.21 | 18.76 | 9.79M |
| January 16, 2026 | 19.06 | 19.07 | 19.07 | 19.24 | 18.83 | 13.02M |
| January 15, 2026 | 18.68 | 18.85 | 18.85 | 18.99 | 18.61 | 9.44M |
| January 14, 2026 | 18.8 | 18.79 | 18.79 | 19.27 | 18.53 | 20.19M |
| January 13, 2026 | 19 | 18.7 | 18.7 | 19.33 | 18.65 | 19.37M |
| January 12, 2026 | 18.4 | 18.85 | 18.85 | 18.85 | 18.28 | 14.17M |
| January 09, 2026 | 18.23 | 18.38 | 18.38 | 18.45 | 18.2 | 9.63M |
| January 08, 2026 | 18.14 | 18.24 | 18.24 | 18.48 | 18 | 8.69M |
| January 07, 2026 | 18.38 | 18.15 | 18.15 | 18.38 | 18.11 | 8.38M |
| January 06, 2026 | 18.14 | 18.31 | 18.31 | 18.31 | 18.1 | 9.15M |
| January 05, 2026 | 17.96 | 18.14 | 18.14 | 18.14 | 17.94 | 8.14M |
| December 31, 2025 | 18.14 | 17.96 | 17.96 | 18.16 | 17.86 | 7.97M |
| December 30, 2025 | 17.57 | 18.14 | 18.14 | 18.18 | 17.48 | 12.74M |
| December 29, 2025 | 17.65 | 17.61 | 17.61 | 17.8 | 17.58 | 5.16M |
| December 26, 2025 | 17.7 | 17.65 | 17.65 | 17.83 | 17.51 | 6.95M |
| December 25, 2025 | 17.75 | 17.71 | 17.71 | 17.77 | 17.55 | 5.95M |
| December 24, 2025 | 17.62 | 17.7 | 17.7 | 17.74 | 17.51 | 5.82M |
| December 23, 2025 | 17.65 | 17.49 | 17.49 | 17.86 | 17.46 | 8.43M |
| December 22, 2025 | 17.35 | 17.59 | 17.59 | 17.64 | 17.35 | 9.05M |
| December 19, 2025 | 17.5 | 17.28 | 17.28 | 17.5 | 17.01 | 9.23M |
| December 18, 2025 | 16.99 | 17 | 17 | 17.26 | 16.87 | 4.74M |
| December 17, 2025 | 16.91 | 17 | 17 | 17.06 | 16.59 | 7.21M |
| December 16, 2025 | 17.19 | 16.95 | 16.95 | 17.19 | 16.72 | 6.49M |
| December 15, 2025 | 17.4 | 17.19 | 17.19 | 17.54 | 17.16 | 5.98M |
| December 12, 2025 | 17.22 | 17.47 | 17.47 | 17.49 | 17.07 | 6.95M |
| December 11, 2025 | 17.28 | 17.22 | 17.22 | 17.4 | 17.15 | 5.07M |
| December 10, 2025 | 17.26 | 17.24 | 17.24 | 17.31 | 17.02 | 4.92M |
| December 09, 2025 | 17.42 | 17.3 | 17.3 | 17.6 | 17.28 | 5.76M |
| December 08, 2025 | 17.43 | 17.42 | 17.42 | 17.6 | 17.1 | 8.62M |
| December 05, 2025 | 17.04 | 17.35 | 17.35 | 17.35 | 16.96 | 5.18M |
| December 04, 2025 | 17.18 | 17.08 | 17.08 | 17.2 | 16.97 | 4.61M |
| December 03, 2025 | 17.26 | 17.1 | 17.1 | 17.26 | 17.01 | 4.57M |
| December 02, 2025 | 17.33 | 17.23 | 17.23 | 17.37 | 17.16 | 3.96M |
| December 01, 2025 | 17.44 | 17.4 | 17.4 | 17.44 | 17.3 | 6.18M |
| November 28, 2025 | 17.15 | 17.34 | 17.34 | 17.34 | 17 | 4.63M |
| November 27, 2025 | 17.22 | 17.14 | 17.14 | 17.45 | 17.13 | 5.2M |
| November 26, 2025 | 17.25 | 17.16 | 17.16 | 17.35 | 17.11 | 4.7M |
| November 25, 2025 | 17.39 | 17.27 | 17.27 | 17.65 | 17.27 | 8.15M |
| November 24, 2025 | 17.07 | 17.19 | 17.19 | 17.36 | 16.88 | 7.02M |
| November 21, 2025 | 17.47 | 16.86 | 16.86 | 17.65 | 16.86 | 10.79M |
| November 20, 2025 | 17.8 | 17.67 | 17.67 | 17.88 | 17.64 | 6.39M |