17.03
-0.07(-0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.05 | 17.03 | 17.03 | 17.34 | 17 | 4.72M |
| February 12, 2026 | 16.92 | 17.1 | 17.1 | 17.39 | 16.84 | 6.1M |
| February 11, 2026 | 17.15 | 16.99 | 16.99 | 17.39 | 16.96 | 5.63M |
| February 10, 2026 | 17.54 | 17.15 | 17.15 | 17.7 | 17.1 | 6.56M |
| February 09, 2026 | 17.36 | 17.57 | 17.57 | 17.73 | 17.12 | 7.58M |
| February 06, 2026 | 16.84 | 17.1 | 17.1 | 17.26 | 16.78 | 4.77M |
| February 05, 2026 | 17.18 | 16.97 | 16.97 | 17.54 | 16.92 | 6.42M |
| February 04, 2026 | 16.87 | 17.31 | 17.31 | 17.37 | 16.8 | 13.24M |
| February 03, 2026 | 16.4 | 16.87 | 16.87 | 16.89 | 16.32 | 7.09M |
| February 02, 2026 | 16.87 | 16.36 | 16.36 | 17.4 | 16.35 | 9.26M |
| January 30, 2026 | 16.6 | 16.75 | 16.75 | 16.89 | 16.45 | 6.85M |
| January 29, 2026 | 17.1 | 16.57 | 16.57 | 17.18 | 16.51 | 9.78M |
| January 28, 2026 | 17.08 | 17.17 | 17.17 | 17.26 | 16.88 | 8.13M |
| January 27, 2026 | 16.98 | 17.03 | 17.03 | 17.12 | 16.51 | 7.72M |
| January 26, 2026 | 17.16 | 17.12 | 17.12 | 17.6 | 16.96 | 12.34M |
| January 23, 2026 | 17.05 | 17.16 | 17.16 | 17.23 | 16.92 | 7.94M |
| January 22, 2026 | 16.84 | 17.05 | 17.05 | 17.09 | 16.7 | 8.55M |
| January 21, 2026 | 16.78 | 16.99 | 16.99 | 17.26 | 16.56 | 14.2M |
| January 20, 2026 | 16.3 | 16.66 | 16.66 | 17.1 | 16.29 | 15.4M |
| January 19, 2026 | 16.28 | 16.32 | 16.32 | 16.47 | 16.12 | 7.01M |
| January 16, 2026 | 16.6 | 16.39 | 16.39 | 16.7 | 16.01 | 13.75M |
| January 15, 2026 | 16.97 | 16.59 | 16.59 | 16.97 | 16.53 | 11M |
| January 14, 2026 | 16.78 | 17.04 | 17.04 | 17.3 | 16.78 | 17.93M |
| January 13, 2026 | 16.81 | 16.98 | 16.98 | 17.99 | 16.81 | 27.53M |
| January 12, 2026 | 17.76 | 16.81 | 16.81 | 18.34 | 16.2 | 40.75M |
| January 09, 2026 | 17.6 | 17.76 | 17.76 | 17.83 | 17.3 | 16.3M |
| January 08, 2026 | 16.91 | 17.65 | 17.65 | 18 | 16.91 | 18.58M |
| January 07, 2026 | 16.48 | 16.99 | 16.99 | 17.27 | 16.48 | 12.25M |
| January 06, 2026 | 16.25 | 16.54 | 16.54 | 16.58 | 16.23 | 8.77M |
| January 05, 2026 | 16.1 | 16.31 | 16.31 | 16.5 | 16 | 7.96M |
| December 31, 2025 | 16.1 | 16.06 | 16.06 | 16.1 | 15.71 | 5.38M |
| December 30, 2025 | 16.2 | 16 | 16 | 16.27 | 15.88 | 7.04M |
| December 29, 2025 | 15.86 | 16.08 | 16.08 | 16.36 | 15.8 | 8.25M |
| December 26, 2025 | 15.9 | 15.88 | 15.88 | 16.2 | 15.82 | 6.01M |
| December 25, 2025 | 15.83 | 15.97 | 15.97 | 16.1 | 15.66 | 6.39M |
| December 24, 2025 | 15.6 | 15.74 | 15.74 | 15.83 | 15.48 | 5.98M |
| December 23, 2025 | 15.9 | 15.63 | 15.63 | 15.98 | 15.48 | 10.49M |
| December 22, 2025 | 16.14 | 15.96 | 15.96 | 16.24 | 15.91 | 7.77M |
| December 19, 2025 | 15.9 | 16.12 | 16.12 | 16.16 | 15.83 | 5.55M |
| December 18, 2025 | 16.11 | 15.93 | 15.93 | 16.55 | 15.84 | 9.05M |
| December 17, 2025 | 16 | 16.22 | 16.22 | 16.27 | 15.7 | 7.78M |
| December 16, 2025 | 16.27 | 16.14 | 16.14 | 16.84 | 16.1 | 10.66M |
| December 15, 2025 | 16.66 | 16.31 | 16.31 | 16.66 | 16.26 | 8.19M |
| December 12, 2025 | 16.8 | 16.8 | 16.8 | 17.28 | 16.52 | 12M |
| December 11, 2025 | 17.3 | 16.81 | 16.81 | 17.3 | 16.73 | 11.89M |
| December 10, 2025 | 16.78 | 17.19 | 17.19 | 17.62 | 16.71 | 34.16M |
| December 09, 2025 | 15.97 | 16.86 | 16.86 | 17.56 | 15.89 | 31.54M |
| December 08, 2025 | 15.64 | 15.96 | 15.96 | 16.03 | 15.59 | 4.99M |
| December 05, 2025 | 15.55 | 15.59 | 15.59 | 15.61 | 15.26 | 4.43M |
| December 04, 2025 | 15.7 | 15.55 | 15.55 | 15.95 | 15.53 | 4.86M |
| December 03, 2025 | 15.94 | 15.81 | 15.81 | 16.06 | 15.75 | 3.43M |
| December 02, 2025 | 16.1 | 15.94 | 15.94 | 16.19 | 15.89 | 4.43M |
| December 01, 2025 | 16.1 | 16.19 | 16.19 | 16.28 | 15.98 | 3.8M |
| November 28, 2025 | 15.85 | 16.01 | 16.01 | 16.03 | 15.84 | 2.83M |
| November 27, 2025 | 16.15 | 15.9 | 15.9 | 16.15 | 15.82 | 2.81M |
| November 26, 2025 | 16.11 | 15.95 | 15.95 | 16.49 | 15.93 | 4.38M |
| November 25, 2025 | 15.99 | 16.17 | 16.17 | 16.28 | 15.9 | 4.04M |
| November 24, 2025 | 15.68 | 15.9 | 15.9 | 15.99 | 15.45 | 5.04M |
| November 21, 2025 | 16.57 | 15.62 | 15.62 | 16.57 | 15.6 | 8.11M |
| November 20, 2025 | 16.8 | 16.51 | 16.51 | 16.87 | 16.46 | 4.14M |