18.05
-0.43(-2.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18.5 | 18.05 | 18.05 | 18.68 | 18.04 | 5.37M |
| February 12, 2026 | 18.94 | 18.48 | 18.48 | 18.94 | 18.33 | 8.44M |
| February 11, 2026 | 18.08 | 18.82 | 18.82 | 19.11 | 18.05 | 13.33M |
| February 10, 2026 | 18.26 | 18.14 | 18.14 | 18.26 | 17.92 | 5.62M |
| February 09, 2026 | 18.15 | 18.24 | 18.24 | 18.42 | 17.96 | 7.35M |
| February 06, 2026 | 18.32 | 18.04 | 18.04 | 18.33 | 18 | 11.05M |
| February 05, 2026 | 18.89 | 18.39 | 18.39 | 19.18 | 18.3 | 7.6M |
| February 04, 2026 | 19.02 | 18.87 | 18.87 | 19.14 | 18.77 | 6.38M |
| February 03, 2026 | 18.59 | 19 | 19 | 19.1 | 18.38 | 12.59M |
| February 02, 2026 | 19.86 | 18.38 | 18.38 | 19.94 | 18.17 | 23.92M |
| January 30, 2026 | 19.79 | 20.07 | 20.07 | 20.33 | 19.49 | 17.33M |
| January 29, 2026 | 19.41 | 20.3 | 20.3 | 21.05 | 19.4 | 35.06M |
| January 28, 2026 | 18.24 | 19.22 | 19.22 | 19.3 | 18.23 | 23.87M |
| January 27, 2026 | 17.28 | 18.23 | 18.23 | 18.6 | 17.27 | 21.25M |
| January 26, 2026 | 17.29 | 17.28 | 17.28 | 17.57 | 17.18 | 8.21M |
| January 23, 2026 | 17.13 | 17.34 | 17.34 | 17.6 | 17.07 | 9.44M |
| January 22, 2026 | 17.09 | 17.09 | 17.09 | 17.25 | 16.91 | 6.9M |
| January 21, 2026 | 17.09 | 17.04 | 17.04 | 17.28 | 16.91 | 5.25M |
| January 20, 2026 | 17.03 | 17.14 | 17.14 | 17.43 | 16.93 | 6.79M |
| January 19, 2026 | 16.55 | 17 | 17 | 17.26 | 16.55 | 7.99M |
| January 16, 2026 | 16.9 | 16.64 | 16.64 | 17 | 16.56 | 5.03M |
| January 15, 2026 | 16.68 | 16.79 | 16.79 | 17.03 | 16.6 | 5.73M |
| January 14, 2026 | 16.88 | 16.7 | 16.7 | 17.05 | 16.55 | 8.26M |
| January 13, 2026 | 17.08 | 16.85 | 16.85 | 17.13 | 16.8 | 6.3M |
| January 12, 2026 | 17.17 | 17.11 | 17.11 | 17.37 | 17.04 | 12.09M |
| January 09, 2026 | 17.75 | 17.3 | 17.3 | 17.75 | 17.09 | 10.11M |
| January 08, 2026 | 16.92 | 17.42 | 17.42 | 17.8 | 16.8 | 15.67M |
| January 07, 2026 | 16.93 | 16.96 | 16.96 | 17.16 | 16.74 | 7.76M |
| January 06, 2026 | 16.97 | 16.93 | 16.93 | 17.25 | 16.86 | 7.84M |
| January 05, 2026 | 17.03 | 16.96 | 16.96 | 17.15 | 16.56 | 9.17M |
| December 31, 2025 | 16.67 | 16.87 | 16.87 | 17.03 | 16.36 | 9.02M |
| December 30, 2025 | 16.43 | 16.45 | 16.45 | 16.8 | 16.34 | 7.51M |
| December 29, 2025 | 16.21 | 16.42 | 16.42 | 17.03 | 16.21 | 21.11M |
| December 26, 2025 | 15.94 | 15.77 | 15.77 | 16.06 | 15.7 | 4.81M |
| December 25, 2025 | 15.76 | 15.87 | 15.87 | 15.95 | 15.7 | 3.94M |
| December 24, 2025 | 15.85 | 15.76 | 15.76 | 15.97 | 15.54 | 4.67M |
| December 23, 2025 | 15.3 | 15.73 | 15.73 | 15.98 | 15.25 | 8.4M |
| December 22, 2025 | 15.2 | 15.29 | 15.29 | 15.48 | 15.05 | 4.68M |
| December 19, 2025 | 15.08 | 15.1 | 15.1 | 15.2 | 15.02 | 3.65M |
| December 18, 2025 | 14.79 | 15.08 | 15.08 | 15.12 | 14.75 | 4.83M |
| December 17, 2025 | 14.7 | 14.76 | 14.76 | 14.82 | 14.5 | 6.38M |
| December 16, 2025 | 15.09 | 14.69 | 14.69 | 15.12 | 14.66 | 6.29M |
| December 15, 2025 | 15.22 | 15.09 | 15.09 | 15.3 | 15.07 | 4.14M |
| December 12, 2025 | 15.23 | 15.13 | 15.13 | 15.36 | 15.11 | 5.76M |
| December 11, 2025 | 15.42 | 15.29 | 15.29 | 15.51 | 15.21 | 4.28M |
| December 10, 2025 | 15.16 | 15.43 | 15.43 | 15.48 | 15.13 | 3.81M |
| December 09, 2025 | 15.69 | 15.17 | 15.17 | 15.7 | 15.17 | 6.71M |
| December 08, 2025 | 16.18 | 15.61 | 15.61 | 16.18 | 15.45 | 10.04M |
| December 05, 2025 | 16.54 | 16.57 | 16.57 | 16.74 | 16.41 | 5.17M |
| December 04, 2025 | 16.81 | 16.54 | 16.54 | 16.93 | 16.48 | 5.27M |
| December 03, 2025 | 16.84 | 16.88 | 16.88 | 17.09 | 16.78 | 3.74M |
| December 02, 2025 | 16.86 | 16.84 | 16.84 | 17.09 | 16.81 | 4.14M |
| December 01, 2025 | 16.63 | 16.81 | 16.81 | 16.92 | 16.48 | 4.31M |
| November 28, 2025 | 16.65 | 16.63 | 16.63 | 16.75 | 16.43 | 3.64M |
| November 27, 2025 | 16.44 | 16.65 | 16.65 | 16.69 | 16.23 | 6.4M |
| November 26, 2025 | 16.68 | 16.43 | 16.43 | 16.83 | 16.35 | 5.03M |
| November 25, 2025 | 17 | 16.72 | 16.72 | 17.1 | 16.72 | 5.17M |
| November 24, 2025 | 16.73 | 16.89 | 16.89 | 17.01 | 16.68 | 4.81M |
| November 21, 2025 | 17.14 | 16.74 | 16.74 | 17.19 | 16.74 | 5.9M |
| November 20, 2025 | 17.22 | 17.17 | 17.17 | 17.25 | 17.01 | 3.79M |