18.26
-0.61(-3.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18.72 | 18.26 | 18.26 | 18.88 | 18.23 | 4.25M |
| February 12, 2026 | 18.87 | 18.87 | 18.87 | 19.38 | 18.54 | 6.13M |
| February 11, 2026 | 18.13 | 18.78 | 18.78 | 19 | 18.13 | 7M |
| February 10, 2026 | 18.89 | 18.5 | 18.5 | 18.89 | 18.46 | 4.06M |
| February 09, 2026 | 18.9 | 18.73 | 18.73 | 19.19 | 18.58 | 6.77M |
| February 06, 2026 | 18.13 | 18.67 | 18.67 | 19.15 | 17.8 | 8.69M |
| February 05, 2026 | 19.9 | 18.3 | 18.3 | 20.11 | 18.3 | 24.42M |
| February 04, 2026 | 18.75 | 19.4 | 19.4 | 19.48 | 18.52 | 10.13M |
| February 03, 2026 | 18.32 | 18.75 | 18.75 | 18.86 | 18.08 | 7.96M |
| February 02, 2026 | 18.8 | 18.06 | 18.06 | 18.97 | 17.98 | 6.56M |
| January 30, 2026 | 18.2 | 18.68 | 18.68 | 18.84 | 18.06 | 11.81M |
| January 29, 2026 | 18.96 | 18.21 | 18.21 | 19.98 | 18.11 | 17.1M |
| January 28, 2026 | 18.5 | 18.53 | 18.53 | 18.68 | 18.3 | 4.01M |
| January 27, 2026 | 18.63 | 18.6 | 18.6 | 18.85 | 18.2 | 4.22M |
| January 26, 2026 | 18.9 | 18.6 | 18.6 | 19.19 | 18.4 | 5.28M |
| January 23, 2026 | 18.57 | 18.81 | 18.81 | 18.81 | 18.23 | 6.47M |
| January 22, 2026 | 18.09 | 18.58 | 18.58 | 18.69 | 18.09 | 6.17M |
| January 21, 2026 | 17.6 | 18.15 | 18.15 | 18.28 | 17.53 | 6.14M |
| January 20, 2026 | 17.88 | 17.69 | 17.69 | 17.99 | 17.61 | 3.5M |
| January 19, 2026 | 17.6 | 17.87 | 17.87 | 18.1 | 17.58 | 5.34M |
| January 16, 2026 | 17.55 | 17.54 | 17.54 | 17.68 | 17.33 | 4.16M |
| January 15, 2026 | 17.3 | 17.37 | 17.37 | 17.6 | 17.23 | 3.52M |
| January 14, 2026 | 17.42 | 17.34 | 17.34 | 17.75 | 17.11 | 6.23M |
| January 13, 2026 | 17.6 | 17.44 | 17.44 | 17.75 | 17.34 | 4.94M |
| January 12, 2026 | 17.93 | 17.67 | 17.67 | 17.95 | 17.58 | 8.14M |
| January 09, 2026 | 17.65 | 18.04 | 18.04 | 18.18 | 17.36 | 10.36M |
| January 08, 2026 | 17.25 | 17.63 | 17.63 | 17.8 | 16.92 | 8.72M |
| January 07, 2026 | 17.56 | 17.27 | 17.27 | 17.56 | 17.16 | 5.25M |
| January 06, 2026 | 17.09 | 17.57 | 17.57 | 17.79 | 17 | 8.52M |
| January 05, 2026 | 16.85 | 17.07 | 17.07 | 17.19 | 16.8 | 5.75M |
| December 31, 2025 | 16.37 | 16.84 | 16.84 | 17.12 | 16.29 | 8.9M |
| December 30, 2025 | 16.24 | 16.35 | 16.35 | 16.57 | 16.1 | 4.42M |
| December 29, 2025 | 16.03 | 16.18 | 16.18 | 16.34 | 16.03 | 2.35M |
| December 26, 2025 | 16.36 | 16.12 | 16.12 | 16.45 | 16.1 | 2.89M |
| December 25, 2025 | 15.84 | 16.31 | 16.31 | 16.34 | 15.84 | 3.63M |
| December 24, 2025 | 15.88 | 15.94 | 15.94 | 15.97 | 15.73 | 2.06M |
| December 23, 2025 | 15.93 | 15.75 | 15.75 | 15.98 | 15.67 | 2.12M |
| December 22, 2025 | 15.94 | 15.91 | 15.91 | 16.05 | 15.82 | 1.98M |
| December 19, 2025 | 15.6 | 15.86 | 15.86 | 15.97 | 15.57 | 2.3M |
| December 18, 2025 | 15.61 | 15.6 | 15.6 | 15.76 | 15.57 | 1.6M |
| December 17, 2025 | 15.39 | 15.66 | 15.66 | 15.74 | 15.38 | 2.48M |
| December 16, 2025 | 15.59 | 15.55 | 15.55 | 15.8 | 15.5 | 2.38M |
| December 15, 2025 | 15.81 | 15.8 | 15.8 | 15.99 | 15.78 | 1.72M |
| December 12, 2025 | 15.87 | 15.9 | 15.9 | 16.06 | 15.82 | 2.2M |
| December 11, 2025 | 16.22 | 15.9 | 15.9 | 16.24 | 15.9 | 2.21M |
| December 10, 2025 | 16.27 | 16.21 | 16.21 | 16.34 | 16.06 | 2.13M |
| December 09, 2025 | 16.29 | 16.21 | 16.21 | 16.48 | 16.15 | 2.5M |
| December 08, 2025 | 16.15 | 16.35 | 16.35 | 16.53 | 16.15 | 3.21M |
| December 05, 2025 | 16.19 | 16.15 | 16.15 | 16.19 | 15.98 | 2.51M |
| December 04, 2025 | 16.24 | 16.13 | 16.13 | 16.25 | 15.96 | 2M |
| December 03, 2025 | 16.15 | 16.11 | 16.11 | 16.29 | 16 | 1.58M |
| December 02, 2025 | 16.38 | 16.19 | 16.19 | 16.4 | 16.17 | 1.89M |
| December 01, 2025 | 16.38 | 16.44 | 16.44 | 16.48 | 16.25 | 2.28M |
| November 28, 2025 | 16.06 | 16.3 | 16.3 | 16.3 | 15.96 | 2.13M |
| November 27, 2025 | 16.12 | 16.14 | 16.14 | 16.28 | 16.05 | 2.07M |
| November 26, 2025 | 16.18 | 16.1 | 16.1 | 16.3 | 16.05 | 2.15M |
| November 25, 2025 | 16.14 | 16.13 | 16.13 | 16.33 | 16.09 | 2.95M |
| November 24, 2025 | 15.88 | 16.05 | 16.05 | 16.17 | 15.73 | 3.17M |
| November 21, 2025 | 16.17 | 15.73 | 15.73 | 16.28 | 15.63 | 3.65M |
| November 20, 2025 | 16.19 | 16.23 | 16.23 | 16.31 | 16.11 | 2.47M |