18.53
+0.23(+1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18.4 | 18.53 | 18.53 | 18.74 | 18.31 | 4.24M |
| February 12, 2026 | 18.54 | 18.3 | 18.3 | 18.58 | 18.17 | 4.07M |
| February 11, 2026 | 18.68 | 18.54 | 18.54 | 18.7 | 18.4 | 3.38M |
| February 10, 2026 | 18.7 | 18.68 | 18.68 | 18.86 | 18.5 | 4.56M |
| February 09, 2026 | 18.52 | 18.69 | 18.69 | 18.79 | 18.3 | 4.78M |
| February 06, 2026 | 18.52 | 18.4 | 18.4 | 18.76 | 18.32 | 5.55M |
| February 05, 2026 | 18.35 | 18.54 | 18.54 | 18.8 | 18.2 | 8.85M |
| February 04, 2026 | 17.95 | 18.26 | 18.26 | 18.47 | 17.84 | 7.85M |
| February 03, 2026 | 17.77 | 17.94 | 17.94 | 17.94 | 17.66 | 3.85M |
| February 02, 2026 | 17.9 | 17.76 | 17.76 | 18.05 | 17.7 | 5.89M |
| January 30, 2026 | 17.59 | 17.75 | 17.75 | 17.87 | 17.5 | 4.22M |
| January 29, 2026 | 17.56 | 17.59 | 17.59 | 17.78 | 17.3 | 3.81M |
| January 28, 2026 | 17.83 | 17.49 | 17.49 | 17.89 | 17.45 | 3.02M |
| January 27, 2026 | 17.8 | 17.73 | 17.73 | 17.92 | 17.48 | 4.18M |
| January 26, 2026 | 17.89 | 17.88 | 17.88 | 18.02 | 17.7 | 4.93M |
| January 23, 2026 | 17.79 | 17.96 | 17.96 | 17.99 | 17.74 | 4.13M |
| January 22, 2026 | 17.7 | 17.81 | 17.81 | 17.86 | 17.65 | 3.9M |
| January 21, 2026 | 17.88 | 17.72 | 17.72 | 17.97 | 17.61 | 4.79M |
| January 20, 2026 | 18.05 | 17.79 | 17.79 | 18.19 | 17.65 | 8.7M |
| January 19, 2026 | 17.78 | 18.47 | 18.47 | 18.48 | 17.54 | 10.28M |
| January 16, 2026 | 17.87 | 17.95 | 17.95 | 17.98 | 17.53 | 6.28M |
| January 15, 2026 | 17.68 | 17.89 | 17.89 | 18.05 | 17.65 | 6.53M |
| January 14, 2026 | 17.54 | 17.77 | 17.77 | 17.84 | 17.45 | 6.98M |
| January 13, 2026 | 17.71 | 17.45 | 17.45 | 17.85 | 17.41 | 6.57M |
| January 12, 2026 | 17.31 | 17.68 | 17.68 | 17.73 | 17.29 | 8.22M |
| January 09, 2026 | 17.16 | 17.31 | 17.31 | 17.31 | 17.12 | 4.35M |
| January 08, 2026 | 17.09 | 17.17 | 17.17 | 17.2 | 17.06 | 2.82M |
| January 07, 2026 | 17.27 | 17.13 | 17.13 | 17.27 | 17.08 | 3.66M |
| January 06, 2026 | 17.14 | 17.29 | 17.29 | 17.29 | 17.14 | 4.36M |
| January 05, 2026 | 17.2 | 17.15 | 17.15 | 17.28 | 17.06 | 4.18M |
| December 31, 2025 | 17.09 | 17.16 | 17.16 | 17.16 | 16.89 | 3.17M |
| December 30, 2025 | 17.05 | 17 | 17 | 17.12 | 16.94 | 2.93M |
| December 29, 2025 | 17.25 | 17.09 | 17.09 | 17.25 | 17.02 | 3.5M |
| December 26, 2025 | 17.43 | 17.16 | 17.16 | 17.5 | 17.14 | 5.63M |
| December 25, 2025 | 17.48 | 17.44 | 17.44 | 17.64 | 17.34 | 6.78M |
| December 24, 2025 | 17.53 | 17.57 | 17.57 | 17.65 | 17.41 | 5.91M |
| December 23, 2025 | 17.9 | 17.61 | 17.61 | 17.99 | 17.5 | 9.06M |
| December 22, 2025 | 17.9 | 18.02 | 18.02 | 18.57 | 17.52 | 15.1M |
| December 19, 2025 | 17.35 | 17.96 | 17.96 | 18.07 | 17.01 | 13.78M |
| December 18, 2025 | 17.1 | 17.34 | 17.34 | 17.77 | 17.1 | 9.22M |
| December 17, 2025 | 17.4 | 17.26 | 17.26 | 17.74 | 17.12 | 10.27M |
| December 16, 2025 | 17.01 | 17.7 | 17.7 | 18.6 | 16.95 | 14.45M |
| December 15, 2025 | 16.84 | 17.04 | 17.04 | 17.81 | 16.84 | 10.65M |
| December 12, 2025 | 16.62 | 16.41 | 16.41 | 16.68 | 16.41 | 3.1M |
| December 11, 2025 | 17.27 | 16.55 | 16.55 | 17.36 | 16.53 | 7.49M |
| December 10, 2025 | 17.08 | 17.37 | 17.37 | 17.78 | 17.05 | 7.84M |
| December 09, 2025 | 17.13 | 16.95 | 16.95 | 17.21 | 16.9 | 4.12M |
| December 08, 2025 | 17.29 | 17.17 | 17.17 | 17.32 | 17.11 | 3.38M |
| December 05, 2025 | 16.83 | 17.26 | 17.26 | 17.3 | 16.83 | 2.25M |
| December 04, 2025 | 17.44 | 16.99 | 16.99 | 17.44 | 16.96 | 3.21M |
| December 03, 2025 | 17.5 | 17.52 | 17.52 | 17.57 | 17.31 | 2.12M |
| December 02, 2025 | 17.47 | 17.51 | 17.51 | 17.59 | 17.35 | 2.44M |
| December 01, 2025 | 17.3 | 17.47 | 17.47 | 17.6 | 17.28 | 2.97M |
| November 28, 2025 | 17.36 | 17.3 | 17.3 | 17.36 | 17.05 | 2.36M |
| November 27, 2025 | 17.33 | 17.21 | 17.21 | 17.52 | 17.2 | 2.72M |
| November 26, 2025 | 17.48 | 17.3 | 17.3 | 17.5 | 17.17 | 2.72M |
| November 25, 2025 | 17.1 | 17.34 | 17.34 | 17.46 | 17 | 3.44M |
| November 24, 2025 | 17.18 | 16.98 | 16.98 | 17.25 | 16.9 | 4.48M |
| November 21, 2025 | 17.75 | 17.1 | 17.1 | 18.08 | 17.08 | 3.59M |
| November 20, 2025 | 18.12 | 17.88 | 17.88 | 18.16 | 17.81 | 2.86M |