16.88
-0.21(-1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.1 | 16.88 | 16.88 | 17.15 | 16.81 | 4.72M |
| February 12, 2026 | 17.22 | 17.09 | 17.09 | 17.24 | 17.04 | 3.79M |
| February 11, 2026 | 17.3 | 17.19 | 17.19 | 17.38 | 17.16 | 4.6M |
| February 10, 2026 | 17.31 | 17.34 | 17.34 | 17.46 | 17.17 | 5.15M |
| February 09, 2026 | 17.4 | 17.37 | 17.37 | 17.51 | 17.28 | 6.9M |
| February 06, 2026 | 17.84 | 17.38 | 17.38 | 17.98 | 17.38 | 10.51M |
| February 05, 2026 | 17.65 | 17.5 | 17.5 | 17.75 | 17.48 | 6.3M |
| February 04, 2026 | 17.5 | 17.65 | 17.65 | 17.71 | 17.28 | 10.57M |
| February 03, 2026 | 16.88 | 17.52 | 17.52 | 17.73 | 16.88 | 13.08M |
| February 02, 2026 | 16.88 | 16.85 | 16.85 | 17.13 | 16.71 | 11.33M |
| January 30, 2026 | 17.15 | 17.01 | 17.01 | 17.3 | 16.87 | 6.62M |
| January 29, 2026 | 17.1 | 17.14 | 17.14 | 17.22 | 16.9 | 7.06M |
| January 28, 2026 | 17.29 | 17.11 | 17.11 | 17.37 | 17.08 | 7.39M |
| January 27, 2026 | 17.53 | 17.37 | 17.37 | 17.54 | 17.02 | 8.89M |
| January 26, 2026 | 17.34 | 17.53 | 17.53 | 17.6 | 17.2 | 10.3M |
| January 23, 2026 | 17.13 | 17.34 | 17.34 | 17.37 | 17.05 | 6.58M |
| January 22, 2026 | 17.03 | 17.13 | 17.13 | 17.19 | 16.96 | 5.24M |
| January 21, 2026 | 16.92 | 16.97 | 16.97 | 17.08 | 16.85 | 5.25M |
| January 20, 2026 | 16.83 | 16.96 | 16.96 | 16.98 | 16.81 | 5.71M |
| January 19, 2026 | 16.6 | 16.83 | 16.83 | 17.04 | 16.6 | 8.45M |
| January 16, 2026 | 16.6 | 16.5 | 16.5 | 16.62 | 16.42 | 5.33M |
| January 15, 2026 | 16.69 | 16.5 | 16.5 | 16.72 | 16.45 | 6.08M |
| January 14, 2026 | 16.71 | 16.75 | 16.75 | 16.93 | 16.47 | 9.53M |
| January 13, 2026 | 16.62 | 16.71 | 16.71 | 16.95 | 16.62 | 8.67M |
| January 12, 2026 | 16.6 | 16.61 | 16.61 | 16.64 | 16.45 | 6.95M |
| January 09, 2026 | 16.38 | 16.58 | 16.58 | 16.58 | 16.38 | 5.87M |
| January 08, 2026 | 16.29 | 16.38 | 16.38 | 16.49 | 16.25 | 4.96M |
| January 07, 2026 | 16.22 | 16.3 | 16.3 | 16.43 | 16.12 | 6.23M |
| January 06, 2026 | 16.3 | 16.3 | 16.3 | 16.42 | 16.2 | 5.63M |
| January 05, 2026 | 15.65 | 16.29 | 16.29 | 16.3 | 15.64 | 9.09M |
| December 31, 2025 | 15.72 | 15.64 | 15.64 | 15.75 | 15.61 | 5.03M |
| December 30, 2025 | 16.01 | 15.7 | 15.7 | 16.03 | 15.65 | 9.92M |
| December 29, 2025 | 16.45 | 16.26 | 16.26 | 16.49 | 16.23 | 3.86M |
| December 26, 2025 | 16.54 | 16.45 | 16.45 | 16.58 | 16.41 | 3.79M |
| December 25, 2025 | 16.5 | 16.54 | 16.54 | 16.55 | 16.44 | 2.72M |
| December 24, 2025 | 16.43 | 16.5 | 16.5 | 16.52 | 16.32 | 3.63M |
| December 23, 2025 | 16.36 | 16.43 | 16.43 | 16.47 | 16.33 | 3.27M |
| December 22, 2025 | 16.49 | 16.36 | 16.36 | 16.49 | 16.32 | 3.69M |
| December 19, 2025 | 16.27 | 16.36 | 16.36 | 16.53 | 16.25 | 5.57M |
| December 18, 2025 | 16.17 | 16.27 | 16.27 | 16.36 | 16.17 | 3.79M |
| December 17, 2025 | 16.23 | 16.24 | 16.24 | 16.29 | 16 | 5.25M |
| December 16, 2025 | 16.33 | 16.25 | 16.25 | 16.43 | 16.17 | 4.1M |
| December 15, 2025 | 16.32 | 16.35 | 16.35 | 16.47 | 16.23 | 3.61M |
| December 12, 2025 | 16.42 | 16.39 | 16.39 | 16.52 | 16.31 | 5.39M |
| December 11, 2025 | 16.54 | 16.41 | 16.41 | 16.67 | 16.41 | 4.73M |
| December 10, 2025 | 16.53 | 16.54 | 16.54 | 16.62 | 16.43 | 4.26M |
| December 09, 2025 | 16.84 | 16.58 | 16.58 | 16.92 | 16.56 | 5.2M |
| December 08, 2025 | 16.98 | 16.87 | 16.87 | 17.05 | 16.82 | 4.16M |
| December 05, 2025 | 16.95 | 16.96 | 16.96 | 16.99 | 16.76 | 4.36M |
| December 04, 2025 | 16.97 | 16.91 | 16.91 | 17.02 | 16.85 | 3.14M |
| December 03, 2025 | 17 | 16.98 | 16.98 | 17.08 | 16.89 | 3.52M |
| December 02, 2025 | 17.17 | 16.96 | 16.96 | 17.27 | 16.92 | 3.9M |
| December 01, 2025 | 17 | 17.16 | 17.16 | 17.16 | 16.96 | 3.93M |
| November 28, 2025 | 17.11 | 16.97 | 16.97 | 17.13 | 16.93 | 4.34M |
| November 27, 2025 | 17.08 | 17.13 | 17.13 | 17.24 | 17.02 | 3.8M |
| November 26, 2025 | 17.08 | 17.13 | 17.13 | 17.59 | 17.08 | 6.87M |
| November 25, 2025 | 16.86 | 17.06 | 17.06 | 17.26 | 16.81 | 5.5M |
| November 24, 2025 | 16.74 | 16.8 | 16.8 | 16.95 | 16.68 | 5.54M |
| November 21, 2025 | 17.3 | 16.74 | 16.74 | 17.45 | 16.71 | 8.77M |
| November 20, 2025 | 17.51 | 17.35 | 17.35 | 17.58 | 17.29 | 4.5M |