18.31
-0.18(-0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18.4 | 18.31 | 18.31 | 18.59 | 18.26 | 3.23M |
| February 12, 2026 | 18.32 | 18.49 | 18.49 | 18.75 | 18.32 | 3.73M |
| February 11, 2026 | 18.33 | 18.32 | 18.32 | 18.56 | 18.3 | 2.85M |
| February 10, 2026 | 18.15 | 18.39 | 18.39 | 18.58 | 18.1 | 3.95M |
| February 09, 2026 | 17.98 | 18.22 | 18.22 | 18.3 | 17.98 | 3.88M |
| February 06, 2026 | 17.97 | 17.81 | 17.81 | 18.08 | 17.73 | 4.38M |
| February 05, 2026 | 18.07 | 18.1 | 18.1 | 18.37 | 17.72 | 4.69M |
| February 04, 2026 | 17.95 | 18.15 | 18.15 | 18.24 | 17.84 | 3.62M |
| February 03, 2026 | 17.85 | 18.01 | 18.01 | 18.15 | 17.67 | 3.8M |
| February 02, 2026 | 18.15 | 17.69 | 17.69 | 18.34 | 17.69 | 5.57M |
| January 30, 2026 | 18.02 | 18.19 | 18.19 | 18.35 | 17.62 | 5.5M |
| January 29, 2026 | 18.4 | 18.11 | 18.11 | 18.69 | 18.06 | 5.91M |
| January 28, 2026 | 18.52 | 18.48 | 18.48 | 18.68 | 18.33 | 4.41M |
| January 27, 2026 | 18.21 | 18.58 | 18.58 | 18.65 | 17.92 | 6.1M |
| January 26, 2026 | 18.72 | 18.34 | 18.34 | 18.72 | 18.13 | 6.42M |
| January 23, 2026 | 18.46 | 18.72 | 18.72 | 19.04 | 18.4 | 8.61M |
| January 22, 2026 | 18.25 | 18.45 | 18.45 | 18.5 | 17.99 | 8.02M |
| January 21, 2026 | 17.8 | 18.14 | 18.14 | 18.2 | 17.76 | 5.94M |
| January 20, 2026 | 17.95 | 17.93 | 17.93 | 18.07 | 17.63 | 6.99M |
| January 19, 2026 | 17.55 | 17.95 | 17.95 | 18.13 | 17.4 | 9.67M |
| January 16, 2026 | 17.32 | 17.5 | 17.5 | 17.71 | 17.22 | 7.87M |
| January 15, 2026 | 17.21 | 17.18 | 17.18 | 17.25 | 17.01 | 4.14M |
| January 14, 2026 | 17.06 | 17.14 | 17.14 | 17.31 | 16.85 | 7.39M |
| January 13, 2026 | 17.51 | 17.08 | 17.08 | 17.52 | 17.02 | 6.78M |
| January 12, 2026 | 17.27 | 17.51 | 17.51 | 17.51 | 17.09 | 7.51M |
| January 09, 2026 | 17.18 | 17.31 | 17.31 | 17.54 | 17.1 | 7.64M |
| January 08, 2026 | 17.12 | 17.1 | 17.1 | 17.2 | 16.95 | 4.65M |
| January 07, 2026 | 17.21 | 17.13 | 17.13 | 17.3 | 17.03 | 5.09M |
| January 06, 2026 | 16.97 | 17.13 | 17.13 | 17.36 | 16.89 | 5.31M |
| January 05, 2026 | 16.88 | 16.92 | 16.92 | 17.09 | 16.8 | 4.65M |
| December 31, 2025 | 16.56 | 16.78 | 16.78 | 16.98 | 16.4 | 6.32M |
| December 30, 2025 | 16.66 | 16.49 | 16.49 | 16.73 | 16.48 | 3.51M |
| December 29, 2025 | 16.67 | 16.68 | 16.68 | 16.9 | 16.54 | 4.34M |
| December 26, 2025 | 17.08 | 16.72 | 16.72 | 17.89 | 16.65 | 6.82M |
| December 25, 2025 | 16.84 | 16.91 | 16.91 | 17.21 | 16.69 | 5.63M |
| December 24, 2025 | 16.49 | 16.88 | 16.88 | 16.94 | 16.4 | 4.86M |
| December 23, 2025 | 16.42 | 16.44 | 16.44 | 16.62 | 16.25 | 2.47M |
| December 22, 2025 | 16.11 | 16.39 | 16.39 | 16.52 | 16.1 | 3.81M |
| December 19, 2025 | 16.11 | 16.11 | 16.11 | 16.25 | 16.03 | 2.54M |
| December 18, 2025 | 16.03 | 16.02 | 16.02 | 16.17 | 15.99 | 3.04M |
| December 17, 2025 | 15.86 | 16.13 | 16.13 | 16.14 | 15.6 | 4.37M |
| December 16, 2025 | 16.1 | 15.88 | 15.88 | 16.17 | 15.73 | 3.78M |
| December 15, 2025 | 16.18 | 16.15 | 16.15 | 16.43 | 16.12 | 2.86M |
| December 12, 2025 | 16.28 | 16.35 | 16.35 | 16.46 | 16.13 | 2.66M |
| December 11, 2025 | 16.61 | 16.27 | 16.27 | 16.63 | 16.22 | 3.46M |
| December 10, 2025 | 16.8 | 16.6 | 16.6 | 16.82 | 16.36 | 4.07M |
| December 09, 2025 | 16.79 | 16.82 | 16.82 | 16.99 | 16.71 | 3.28M |
| December 08, 2025 | 16.79 | 16.84 | 16.84 | 16.95 | 16.74 | 3.32M |
| December 05, 2025 | 16.47 | 16.74 | 16.74 | 16.74 | 16.33 | 3.22M |
| December 04, 2025 | 16.53 | 16.47 | 16.47 | 16.6 | 16.3 | 3.36M |
| December 03, 2025 | 16.62 | 16.57 | 16.57 | 16.7 | 16.42 | 2.49M |
| December 02, 2025 | 17.03 | 16.62 | 16.62 | 17.03 | 16.59 | 2.97M |
| December 01, 2025 | 16.8 | 16.83 | 16.83 | 16.85 | 16.65 | 3.01M |
| November 28, 2025 | 16.47 | 16.85 | 16.85 | 16.93 | 16.39 | 3.13M |
| November 27, 2025 | 16.41 | 16.52 | 16.52 | 16.8 | 16.36 | 3.82M |
| November 26, 2025 | 16.35 | 16.41 | 16.41 | 16.72 | 16.23 | 3.96M |
| November 25, 2025 | 16.38 | 16.35 | 16.35 | 16.76 | 16.32 | 5.33M |
| November 24, 2025 | 16.15 | 16.4 | 16.4 | 16.5 | 16.15 | 3.03M |
| November 21, 2025 | 16.6 | 16.08 | 16.08 | 16.77 | 16.05 | 6.13M |
| November 20, 2025 | 16.81 | 16.83 | 16.83 | 17.18 | 16.72 | 3.69M |