17.90
+0.19(+1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.71 | 17.9 | 17.9 | 18.71 | 17.66 | 6.49M |
| February 12, 2026 | 18.28 | 17.71 | 17.71 | 18.46 | 17.63 | 5.19M |
| February 11, 2026 | 18.46 | 18.37 | 18.37 | 19.2 | 18.28 | 5.81M |
| February 10, 2026 | 18.76 | 18.49 | 18.49 | 18.98 | 18.3 | 3.67M |
| February 09, 2026 | 18.62 | 18.77 | 18.77 | 19.16 | 18.43 | 4.14M |
| February 06, 2026 | 17.1 | 18.51 | 18.51 | 19.02 | 17.1 | 5.8M |
| February 05, 2026 | 18.52 | 17.89 | 17.89 | 18.52 | 17.73 | 2.86M |
| February 04, 2026 | 18.1 | 18.3 | 18.3 | 18.66 | 17.65 | 5.85M |
| February 03, 2026 | 17.78 | 17.76 | 17.76 | 17.93 | 17.17 | 3.63M |
| February 02, 2026 | 17.69 | 17.5 | 17.5 | 18.05 | 17.45 | 4.42M |
| January 30, 2026 | 17.71 | 17.74 | 17.74 | 18.06 | 17.42 | 4.02M |
| January 29, 2026 | 17.98 | 17.71 | 17.71 | 18.38 | 17.54 | 5.47M |
| January 28, 2026 | 18.7 | 18.11 | 18.11 | 19 | 18.02 | 5.43M |
| January 27, 2026 | 18.48 | 18.35 | 18.35 | 18.77 | 17.08 | 8.51M |
| January 26, 2026 | 18.16 | 18.72 | 18.72 | 19.46 | 18.15 | 7.46M |
| January 23, 2026 | 18.49 | 18.07 | 18.07 | 18.5 | 17.67 | 6M |
| January 22, 2026 | 18.15 | 18.39 | 18.39 | 18.77 | 17.66 | 5.74M |
| January 21, 2026 | 17.56 | 18.2 | 18.2 | 18.67 | 17.53 | 5.11M |
| January 20, 2026 | 17.3 | 17.65 | 17.65 | 18.14 | 17.08 | 6.84M |
| January 19, 2026 | 17.21 | 17.28 | 17.28 | 17.9 | 17.18 | 6.42M |
| January 16, 2026 | 17.4 | 17.41 | 17.41 | 17.7 | 17.02 | 5.89M |
| January 15, 2026 | 16.74 | 17.58 | 17.58 | 18.28 | 16.26 | 10.05M |
| January 14, 2026 | 16.97 | 16.8 | 16.8 | 17.1 | 16 | 7.16M |
| January 13, 2026 | 16.46 | 16.98 | 16.98 | 17.53 | 16.1 | 8.62M |
| January 12, 2026 | 16.14 | 16.44 | 16.44 | 16.88 | 16 | 9.84M |
| January 09, 2026 | 15.71 | 15.94 | 15.94 | 16.1 | 15.31 | 9.87M |
| January 08, 2026 | 15.59 | 15.41 | 15.41 | 16.42 | 15.28 | 17.03M |
| January 07, 2026 | 14.22 | 15.64 | 15.64 | 15.64 | 14.08 | 7.69M |
| January 06, 2026 | 14.4 | 14.22 | 14.22 | 14.6 | 14.1 | 3.3M |
| January 05, 2026 | 14.24 | 14.4 | 14.4 | 14.89 | 14.05 | 4.62M |
| December 31, 2025 | 14.21 | 14.19 | 14.19 | 14.34 | 13.96 | 2.71M |
| December 30, 2025 | 14.62 | 14.21 | 14.21 | 14.62 | 14.18 | 2.49M |
| December 29, 2025 | 14.42 | 14.53 | 14.53 | 14.55 | 14.16 | 2.79M |
| December 26, 2025 | 14.47 | 14.41 | 14.41 | 14.73 | 14.2 | 3.56M |
| December 25, 2025 | 14.18 | 14.47 | 14.47 | 14.53 | 14.07 | 3.58M |
| December 24, 2025 | 14.25 | 14.18 | 14.18 | 14.35 | 13.99 | 3.63M |
| December 23, 2025 | 14.41 | 14.31 | 14.31 | 14.41 | 13.77 | 5.01M |
| December 22, 2025 | 14.53 | 14.36 | 14.36 | 14.6 | 14.13 | 5.39M |
| December 19, 2025 | 14.24 | 14.47 | 14.47 | 14.65 | 14.09 | 6.35M |
| December 18, 2025 | 13.21 | 14.25 | 14.25 | 14.35 | 13.18 | 8.54M |
| December 17, 2025 | 13.33 | 13.28 | 13.28 | 13.39 | 12.89 | 3.05M |
| December 16, 2025 | 13.55 | 13.34 | 13.34 | 13.71 | 13.27 | 2.85M |
| December 15, 2025 | 13.5 | 13.62 | 13.62 | 13.85 | 13.23 | 4.31M |
| December 12, 2025 | 13.3 | 13.66 | 13.66 | 14.04 | 13.21 | 5.94M |
| December 11, 2025 | 13.8 | 13.31 | 13.31 | 13.82 | 13.3 | 3.47M |
| December 10, 2025 | 13.63 | 13.75 | 13.75 | 14.05 | 13.52 | 3.16M |
| December 09, 2025 | 14.1 | 13.72 | 13.72 | 14.1 | 13.66 | 2.56M |
| December 08, 2025 | 14 | 14.05 | 14.05 | 14.12 | 13.8 | 3.58M |
| December 05, 2025 | 13.52 | 13.81 | 13.81 | 13.85 | 13.41 | 3.02M |
| December 04, 2025 | 13.73 | 13.52 | 13.52 | 13.87 | 13.37 | 4.65M |
| December 03, 2025 | 14 | 13.74 | 13.74 | 14.15 | 13.54 | 4.36M |
| December 02, 2025 | 13.98 | 13.99 | 13.99 | 14.28 | 13.68 | 3.81M |
| December 01, 2025 | 14.4 | 13.98 | 13.98 | 14.48 | 13.85 | 4.09M |
| November 28, 2025 | 14.04 | 14.35 | 14.35 | 14.43 | 13.84 | 4.04M |
| November 27, 2025 | 13.5 | 14 | 14 | 14.19 | 13.48 | 3.58M |
| November 26, 2025 | 13.89 | 13.5 | 13.5 | 14.02 | 13.41 | 3.8M |
| November 25, 2025 | 13.86 | 13.82 | 13.82 | 14.08 | 13.7 | 3.33M |
| November 24, 2025 | 13.62 | 13.68 | 13.68 | 13.82 | 13.36 | 4.8M |
| November 21, 2025 | 14.33 | 13.62 | 13.62 | 14.45 | 13.4 | 5.57M |
| November 20, 2025 | 14.7 | 14.26 | 14.26 | 14.98 | 14.12 | 6.76M |