16.99
-0.18(-1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.1 | 16.99 | 16.99 | 17.34 | 16.96 | 4.63M |
| February 12, 2026 | 17.4 | 17.17 | 17.17 | 17.49 | 17.15 | 6.16M |
| February 11, 2026 | 17.7 | 17.32 | 17.32 | 17.71 | 17.25 | 9.06M |
| February 10, 2026 | 18.42 | 17.79 | 17.79 | 18.5 | 17.75 | 10.15M |
| February 09, 2026 | 19.1 | 18.39 | 18.39 | 19.2 | 18.25 | 15.77M |
| February 06, 2026 | 16.67 | 18.48 | 18.48 | 18.48 | 16.62 | 10.31M |
| February 05, 2026 | 17.01 | 16.8 | 16.8 | 17.39 | 16.79 | 7.42M |
| February 04, 2026 | 16.85 | 17.14 | 17.14 | 17.16 | 16.71 | 6.38M |
| February 03, 2026 | 17.17 | 16.97 | 16.97 | 17.37 | 16.63 | 7.61M |
| February 02, 2026 | 18.2 | 17 | 17 | 18.56 | 17 | 10.48M |
| January 30, 2026 | 18.28 | 17.98 | 17.98 | 18.34 | 17.75 | 6.9M |
| January 29, 2026 | 19.21 | 18.28 | 18.28 | 19.21 | 18.18 | 8.33M |
| January 28, 2026 | 19.11 | 18.7 | 18.7 | 19.25 | 18.52 | 8.77M |
| January 27, 2026 | 19.31 | 19.11 | 19.11 | 19.6 | 18.7 | 10.86M |
| January 26, 2026 | 20.01 | 19.52 | 19.52 | 20.17 | 19.31 | 10.97M |
| January 23, 2026 | 19.26 | 19.68 | 19.68 | 20.18 | 19.23 | 15.3M |
| January 22, 2026 | 18.8 | 19.14 | 19.14 | 19.34 | 18.54 | 11.36M |
| January 21, 2026 | 19.2 | 18.99 | 18.99 | 19.45 | 18.7 | 13.28M |
| January 20, 2026 | 18.5 | 19 | 19 | 19.5 | 18.38 | 19.86M |
| January 19, 2026 | 17.17 | 18.37 | 18.37 | 18.54 | 17.17 | 15.47M |
| January 16, 2026 | 17.55 | 17.33 | 17.33 | 17.87 | 16.94 | 9.87M |
| January 15, 2026 | 17 | 17.26 | 17.26 | 17.35 | 16.7 | 9.17M |
| January 14, 2026 | 16.35 | 16.95 | 16.95 | 17.5 | 16.31 | 15.56M |
| January 13, 2026 | 16.7 | 16.45 | 16.45 | 17.35 | 16.44 | 11.02M |
| January 12, 2026 | 16.06 | 16.66 | 16.66 | 16.66 | 15.91 | 12.27M |
| January 09, 2026 | 15.68 | 15.94 | 15.94 | 16.21 | 15.52 | 8.65M |
| January 08, 2026 | 15.78 | 15.71 | 15.71 | 15.93 | 15.64 | 5.22M |
| January 07, 2026 | 15.83 | 15.76 | 15.76 | 16.15 | 15.7 | 8.12M |
| January 06, 2026 | 15.51 | 15.7 | 15.7 | 16.1 | 15.48 | 9.02M |
| January 05, 2026 | 15.05 | 15.46 | 15.46 | 15.46 | 15.05 | 5.19M |
| December 31, 2025 | 15.12 | 15.05 | 15.05 | 15.26 | 15 | 3.82M |
| December 30, 2025 | 15.4 | 15.12 | 15.12 | 15.45 | 15.05 | 7.8M |
| December 29, 2025 | 15.7 | 15.63 | 15.63 | 16.06 | 15.5 | 5.32M |
| December 26, 2025 | 16.26 | 15.71 | 15.71 | 16.26 | 15.65 | 9.54M |
| December 25, 2025 | 15.68 | 16.26 | 16.26 | 16.35 | 15.36 | 10.8M |
| December 24, 2025 | 15.62 | 15.67 | 15.67 | 15.75 | 15.45 | 4.75M |
| December 23, 2025 | 15.8 | 15.71 | 15.71 | 16.08 | 15.63 | 5.65M |
| December 22, 2025 | 15.78 | 15.91 | 15.91 | 16.02 | 15.67 | 5.61M |
| December 19, 2025 | 15.42 | 15.84 | 15.84 | 15.97 | 15.42 | 7.12M |
| December 18, 2025 | 16.12 | 15.63 | 15.63 | 16.13 | 15.3 | 11.42M |
| December 17, 2025 | 16.4 | 16.11 | 16.11 | 16.95 | 15.71 | 17.52M |
| December 16, 2025 | 16.02 | 16.34 | 16.34 | 16.42 | 15.67 | 9.9M |
| December 15, 2025 | 15.9 | 16.12 | 16.12 | 16.4 | 15.86 | 6.11M |
| December 12, 2025 | 15.8 | 16.11 | 16.11 | 16.34 | 15.67 | 8.45M |
| December 11, 2025 | 16.13 | 15.81 | 15.81 | 16.19 | 15.75 | 5.47M |
| December 10, 2025 | 16.36 | 16.17 | 16.17 | 16.4 | 15.87 | 7.26M |
| December 09, 2025 | 16.1 | 16.3 | 16.3 | 16.45 | 15.77 | 9.55M |
| December 08, 2025 | 16.01 | 16.09 | 16.09 | 16.2 | 15.78 | 8.15M |
| December 05, 2025 | 16 | 16.12 | 16.12 | 16.35 | 15.82 | 7.73M |
| December 04, 2025 | 16.69 | 16.02 | 16.02 | 16.75 | 15.96 | 15.29M |
| December 03, 2025 | 16.8 | 16.75 | 16.75 | 17.06 | 16.55 | 11.27M |
| December 02, 2025 | 17.18 | 16.93 | 16.93 | 17.57 | 16.73 | 21.98M |
| December 01, 2025 | 16.84 | 17.18 | 17.18 | 17.3 | 16.45 | 20.97M |
| November 28, 2025 | 16.7 | 17 | 17 | 17.09 | 16.43 | 20.52M |
| November 27, 2025 | 16.42 | 16.51 | 16.51 | 16.65 | 16.23 | 11.29M |
| November 26, 2025 | 17 | 16.5 | 16.5 | 17 | 16.35 | 21.05M |
| November 25, 2025 | 15.29 | 16.53 | 16.53 | 16.53 | 15.21 | 12.6M |
| November 24, 2025 | 14.9 | 15.03 | 15.03 | 15.14 | 14.76 | 7.08M |
| November 21, 2025 | 15.43 | 14.78 | 14.78 | 15.57 | 14.72 | 11.65M |
| November 20, 2025 | 15.73 | 15.57 | 15.57 | 16.19 | 15.49 | 8.21M |