17.38
+0.37(+2.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.01 | 17.38 | 17.38 | 17.77 | 16.97 | 6.43M |
| February 12, 2026 | 17.14 | 17.01 | 17.01 | 17.21 | 16.99 | 3.08M |
| February 11, 2026 | 17.34 | 17.14 | 17.14 | 17.34 | 17.11 | 3.22M |
| February 10, 2026 | 17.33 | 17.34 | 17.34 | 17.5 | 17.26 | 2.69M |
| February 09, 2026 | 17.62 | 17.32 | 17.32 | 17.68 | 17.26 | 4.28M |
| February 06, 2026 | 17.71 | 17.49 | 17.49 | 17.74 | 17.43 | 3.5M |
| February 05, 2026 | 17.83 | 17.71 | 17.71 | 18.11 | 17.7 | 4.9M |
| February 04, 2026 | 17.75 | 17.88 | 17.88 | 18 | 17.55 | 6.18M |
| February 03, 2026 | 17.75 | 17.78 | 17.78 | 17.96 | 17.4 | 6.13M |
| February 02, 2026 | 16.94 | 17.8 | 17.8 | 18.45 | 16.83 | 15.15M |
| January 30, 2026 | 17.8 | 17.18 | 17.18 | 17.96 | 17.05 | 7.67M |
| January 29, 2026 | 17.4 | 17.49 | 17.49 | 17.64 | 17.01 | 6.29M |
| January 28, 2026 | 17.25 | 17.45 | 17.45 | 17.58 | 17.13 | 5.4M |
| January 27, 2026 | 17.1 | 17.25 | 17.25 | 17.29 | 16.49 | 6.23M |
| January 26, 2026 | 17.8 | 17.26 | 17.26 | 17.8 | 17.04 | 7.47M |
| January 23, 2026 | 17.73 | 17.87 | 17.87 | 17.9 | 17.5 | 7.82M |
| January 22, 2026 | 17.26 | 17.72 | 17.72 | 17.88 | 17.03 | 9.43M |
| January 21, 2026 | 17.82 | 17.28 | 17.28 | 17.96 | 17.2 | 10.85M |
| January 20, 2026 | 18.4 | 17.84 | 17.84 | 18.4 | 17.54 | 12.22M |
| January 19, 2026 | 18.9 | 18.61 | 18.61 | 19.4 | 18.1 | 26.5M |
| January 16, 2026 | 17.88 | 19.67 | 19.67 | 19.67 | 17.77 | 20.2M |
| January 15, 2026 | 17.6 | 17.88 | 17.88 | 18.28 | 17.45 | 10.26M |
| January 14, 2026 | 17.08 | 17.48 | 17.48 | 17.74 | 17.03 | 10.1M |
| January 13, 2026 | 17.48 | 16.97 | 16.97 | 17.48 | 16.92 | 6.05M |
| January 12, 2026 | 17.11 | 17.36 | 17.36 | 17.46 | 17.05 | 7.24M |
| January 09, 2026 | 16.86 | 17.11 | 17.11 | 17.15 | 16.75 | 6.43M |
| January 08, 2026 | 16.62 | 16.92 | 16.92 | 17 | 16.53 | 5.96M |
| January 07, 2026 | 16.87 | 16.66 | 16.66 | 16.87 | 16.55 | 4.53M |
| January 06, 2026 | 16.65 | 16.73 | 16.73 | 16.98 | 16.55 | 5.7M |
| January 05, 2026 | 16.15 | 16.65 | 16.65 | 16.97 | 16.15 | 9.51M |
| December 31, 2025 | 16.5 | 16.1 | 16.1 | 16.5 | 16.01 | 5.37M |
| December 30, 2025 | 16.51 | 16.27 | 16.27 | 16.88 | 16.2 | 14.21M |
| December 29, 2025 | 15.9 | 16.59 | 16.59 | 17.35 | 15.73 | 15.63M |
| December 26, 2025 | 16.03 | 15.82 | 15.82 | 16.06 | 15.76 | 4.04M |
| December 25, 2025 | 16.09 | 16.03 | 16.03 | 16.09 | 15.83 | 3.57M |
| December 24, 2025 | 15.87 | 15.99 | 15.99 | 16.1 | 15.81 | 2.95M |
| December 23, 2025 | 15.91 | 15.89 | 15.89 | 16.05 | 15.75 | 4.12M |
| December 22, 2025 | 16.07 | 15.97 | 15.97 | 16.13 | 15.91 | 3.43M |
| December 19, 2025 | 15.89 | 16 | 16 | 16.06 | 15.85 | 2.59M |
| December 18, 2025 | 15.95 | 15.85 | 15.85 | 16.36 | 15.8 | 4.49M |
| December 17, 2025 | 15.82 | 15.95 | 15.95 | 16.05 | 15.58 | 4.23M |
| December 16, 2025 | 15.95 | 15.84 | 15.84 | 16.25 | 15.81 | 4.74M |
| December 15, 2025 | 16.53 | 16.11 | 16.11 | 16.57 | 16.09 | 5.78M |
| December 12, 2025 | 16.54 | 16.58 | 16.58 | 16.74 | 16.45 | 4.66M |
| December 11, 2025 | 17.15 | 16.54 | 16.54 | 17.21 | 16.48 | 7.3M |
| December 10, 2025 | 17.2 | 17.15 | 17.15 | 17.45 | 17.04 | 3.8M |
| December 09, 2025 | 17.45 | 17.14 | 17.14 | 17.5 | 17.06 | 6.52M |
| December 08, 2025 | 17.39 | 17.48 | 17.48 | 17.73 | 17.39 | 3.78M |
| December 05, 2025 | 17.5 | 17.39 | 17.39 | 17.5 | 17.23 | 2.55M |
| December 04, 2025 | 17.37 | 17.4 | 17.4 | 17.51 | 17.08 | 3.12M |
| December 03, 2025 | 17.49 | 17.31 | 17.31 | 17.76 | 17.25 | 3.23M |
| December 02, 2025 | 17.66 | 17.49 | 17.49 | 17.86 | 17.31 | 4.13M |
| December 01, 2025 | 18.08 | 17.61 | 17.61 | 18.1 | 17.51 | 4.95M |
| November 28, 2025 | 17.87 | 17.95 | 17.95 | 17.99 | 17.55 | 3.63M |
| November 27, 2025 | 17.58 | 17.81 | 17.81 | 18.07 | 17.51 | 4.3M |
| November 26, 2025 | 17.88 | 17.58 | 17.58 | 17.95 | 17.46 | 4.25M |
| November 25, 2025 | 17.6 | 17.74 | 17.74 | 18.06 | 17.6 | 4.57M |
| November 24, 2025 | 17.25 | 17.53 | 17.53 | 17.65 | 17.01 | 5.26M |
| November 21, 2025 | 18.16 | 17.05 | 17.05 | 18.16 | 17.03 | 7.72M |
| November 20, 2025 | 18.2 | 18.18 | 18.18 | 18.35 | 17.7 | 6.26M |