17.50
-0.09(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.31 | 17.5 | 17.5 | 17.95 | 17.29 | 19.24M |
| February 12, 2026 | 17.19 | 17.59 | 17.59 | 18.18 | 16.87 | 27.3M |
| February 11, 2026 | 17.1 | 16.76 | 16.76 | 17.33 | 16.72 | 13.17M |
| February 10, 2026 | 16.67 | 17 | 17 | 17.24 | 16.26 | 30.24M |
| February 09, 2026 | 15.88 | 16.8 | 16.8 | 17.08 | 15.88 | 34.85M |
| February 06, 2026 | 15.05 | 15.53 | 15.53 | 15.94 | 15.05 | 12.63M |
| February 05, 2026 | 15.55 | 15.18 | 15.18 | 15.61 | 15.15 | 7.77M |
| February 04, 2026 | 16.01 | 15.63 | 15.63 | 16.04 | 15.58 | 8.02M |
| February 03, 2026 | 15.82 | 16.09 | 16.09 | 16.09 | 15.64 | 9.37M |
| February 02, 2026 | 16.24 | 15.7 | 15.7 | 16.32 | 15.7 | 10.47M |
| January 30, 2026 | 16.35 | 16.2 | 16.2 | 16.69 | 16.04 | 10.91M |
| January 29, 2026 | 16.87 | 16.36 | 16.36 | 16.95 | 16.3 | 10.49M |
| January 28, 2026 | 16.97 | 16.87 | 16.87 | 17.1 | 16.7 | 8.88M |
| January 27, 2026 | 16.51 | 17.06 | 17.06 | 17.12 | 16.33 | 16.05M |
| January 26, 2026 | 16.92 | 16.59 | 16.59 | 16.92 | 16.36 | 11.92M |
| January 23, 2026 | 16.75 | 16.93 | 16.93 | 17.07 | 16.72 | 11.66M |
| January 22, 2026 | 16.58 | 16.72 | 16.72 | 16.92 | 16.5 | 11.79M |
| January 21, 2026 | 16.4 | 16.56 | 16.56 | 16.67 | 16.39 | 8.84M |
| January 20, 2026 | 16.49 | 16.49 | 16.49 | 16.93 | 16.29 | 14.28M |
| January 19, 2026 | 16.36 | 16.36 | 16.36 | 16.58 | 16.11 | 9.27M |
| January 16, 2026 | 16.05 | 16.23 | 16.23 | 16.29 | 15.85 | 13.25M |
| January 15, 2026 | 16.18 | 15.94 | 15.94 | 16.25 | 15.83 | 9.09M |
| January 14, 2026 | 15.77 | 16.12 | 16.12 | 16.4 | 15.77 | 17.29M |
| January 13, 2026 | 16.1 | 15.78 | 15.78 | 16.24 | 15.73 | 15.17M |
| January 12, 2026 | 15.8 | 16.4 | 16.4 | 16.67 | 15.8 | 18.22M |
| January 09, 2026 | 15.65 | 15.79 | 15.79 | 15.92 | 15.55 | 8.82M |
| January 08, 2026 | 15.29 | 15.65 | 15.65 | 15.89 | 15.26 | 11.42M |
| January 07, 2026 | 15.51 | 15.4 | 15.4 | 15.59 | 15.29 | 7.95M |
| January 06, 2026 | 15.27 | 15.56 | 15.56 | 15.65 | 15.27 | 9.87M |
| January 05, 2026 | 15.23 | 15.27 | 15.27 | 15.41 | 14.99 | 8.07M |
| December 31, 2025 | 15.09 | 15.24 | 15.24 | 15.35 | 14.98 | 6.15M |
| December 30, 2025 | 15.14 | 15.09 | 15.09 | 15.38 | 15.08 | 6.11M |
| December 29, 2025 | 15.11 | 15.24 | 15.24 | 15.38 | 15.11 | 5.59M |
| December 26, 2025 | 15.32 | 15.14 | 15.14 | 15.39 | 15.1 | 8.64M |
| December 25, 2025 | 14.94 | 15.32 | 15.32 | 15.53 | 14.78 | 12.09M |
| December 24, 2025 | 14.7 | 14.89 | 14.89 | 14.97 | 14.59 | 6.18M |
| December 23, 2025 | 14.77 | 14.68 | 14.68 | 14.84 | 14.64 | 6.14M |
| December 22, 2025 | 14.5 | 14.76 | 14.76 | 14.92 | 14.48 | 9.83M |
| December 19, 2025 | 14.26 | 14.44 | 14.44 | 14.51 | 14.24 | 5.15M |
| December 18, 2025 | 14.38 | 14.27 | 14.27 | 14.75 | 14.25 | 7.18M |
| December 17, 2025 | 14.59 | 14.51 | 14.51 | 14.59 | 14.1 | 8.39M |
| December 16, 2025 | 14.45 | 14.5 | 14.5 | 14.59 | 14.3 | 6.61M |
| December 15, 2025 | 14.53 | 14.55 | 14.55 | 14.8 | 14.52 | 8.04M |
| December 12, 2025 | 14.27 | 14.72 | 14.72 | 14.9 | 14.18 | 11.96M |
| December 11, 2025 | 14.67 | 14.33 | 14.33 | 14.68 | 14.31 | 10.46M |
| December 10, 2025 | 14.26 | 14.69 | 14.69 | 15.08 | 14.26 | 16.93M |
| December 09, 2025 | 14.11 | 14.32 | 14.32 | 14.99 | 14.09 | 15.62M |
| December 08, 2025 | 14.2 | 14.1 | 14.1 | 14.25 | 14.06 | 5.51M |
| December 05, 2025 | 13.82 | 14.08 | 14.08 | 14.11 | 13.7 | 5.88M |
| December 04, 2025 | 13.93 | 13.82 | 13.82 | 13.99 | 13.68 | 5.03M |
| December 03, 2025 | 14.1 | 13.93 | 13.93 | 14.18 | 13.79 | 8.71M |
| December 02, 2025 | 14.25 | 14.14 | 14.14 | 14.3 | 14 | 6.1M |
| December 01, 2025 | 14.26 | 14.25 | 14.25 | 14.33 | 14.19 | 6.16M |
| November 28, 2025 | 14.2 | 14.27 | 14.27 | 14.3 | 14.06 | 5.08M |
| November 27, 2025 | 14.15 | 14.23 | 14.23 | 14.3 | 14 | 9.27M |
| November 26, 2025 | 14.42 | 14.15 | 14.15 | 14.69 | 14.12 | 10.26M |
| November 25, 2025 | 14.41 | 14.39 | 14.39 | 14.58 | 14.37 | 7.56M |
| November 24, 2025 | 14.51 | 14.4 | 14.4 | 14.6 | 14.24 | 11.65M |
| November 21, 2025 | 14.8 | 14.35 | 14.35 | 14.94 | 14.18 | 9.82M |
| November 20, 2025 | 15.2 | 14.96 | 14.96 | 15.22 | 14.95 | 4.26M |