18.11
-0.33(-1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18.56 | 18.11 | 18.11 | 18.76 | 18.1 | 4.85M |
| February 12, 2026 | 19.3 | 18.44 | 18.44 | 19.34 | 18.43 | 7.76M |
| February 11, 2026 | 19.28 | 19.21 | 19.21 | 19.49 | 19.2 | 4.49M |
| February 10, 2026 | 19.66 | 19.37 | 19.37 | 19.8 | 19.35 | 6.78M |
| February 09, 2026 | 19.7 | 19.81 | 19.81 | 19.88 | 19.41 | 10.44M |
| February 06, 2026 | 20.87 | 19.99 | 19.99 | 21.15 | 19.59 | 16.91M |
| February 05, 2026 | 20.09 | 21.77 | 21.77 | 22.3 | 20.04 | 25.22M |
| February 04, 2026 | 20.25 | 20.27 | 20.27 | 20.47 | 19.91 | 7.53M |
| February 03, 2026 | 19.72 | 20.16 | 20.16 | 20.18 | 19.67 | 8.38M |
| February 02, 2026 | 19.5 | 19.59 | 19.59 | 20.09 | 19.28 | 6.93M |
| January 30, 2026 | 19.48 | 19.72 | 19.72 | 20.18 | 19.48 | 8.34M |
| January 29, 2026 | 19.5 | 19.41 | 19.41 | 19.76 | 19.15 | 5.52M |
| January 28, 2026 | 19.93 | 19.62 | 19.62 | 20.25 | 19.61 | 5.57M |
| January 27, 2026 | 19.68 | 19.99 | 19.99 | 20.09 | 19.52 | 5.02M |
| January 26, 2026 | 20.28 | 19.81 | 19.81 | 20.28 | 19.78 | 6.31M |
| January 23, 2026 | 20.07 | 20.27 | 20.27 | 20.39 | 20.02 | 6.3M |
| January 22, 2026 | 20.06 | 20.14 | 20.14 | 20.21 | 19.8 | 6.71M |
| January 21, 2026 | 20.7 | 20.15 | 20.15 | 20.95 | 20.1 | 8.72M |
| January 20, 2026 | 20.56 | 20.69 | 20.69 | 20.96 | 20.31 | 9.9M |
| January 19, 2026 | 20.4 | 20.6 | 20.6 | 20.82 | 20.25 | 7.25M |
| January 16, 2026 | 20.5 | 20.41 | 20.41 | 20.6 | 20.1 | 8.44M |
| January 15, 2026 | 20.25 | 20.57 | 20.57 | 21.21 | 20.21 | 11.91M |
| January 14, 2026 | 20.19 | 20.44 | 20.44 | 21.09 | 20.1 | 15.49M |
| January 13, 2026 | 22.2 | 20.89 | 20.89 | 23.59 | 20.83 | 22.86M |
| January 12, 2026 | 21.87 | 22.45 | 22.45 | 22.64 | 21.41 | 24.2M |
| January 09, 2026 | 20.6 | 22.13 | 22.13 | 22.8 | 20.41 | 30.04M |
| January 08, 2026 | 20.57 | 20.77 | 20.77 | 21.3 | 20.11 | 17.68M |
| January 07, 2026 | 20.04 | 20.72 | 20.72 | 21 | 19.7 | 18.92M |
| January 06, 2026 | 19.95 | 20.04 | 20.04 | 20.2 | 19.78 | 11.5M |
| January 05, 2026 | 19.5 | 20.05 | 20.05 | 20.12 | 19.37 | 10.18M |
| December 31, 2025 | 19.74 | 19.39 | 19.39 | 19.84 | 19.32 | 6.26M |
| December 30, 2025 | 20 | 19.55 | 19.55 | 20.1 | 19.45 | 10.88M |
| December 29, 2025 | 20.78 | 20.33 | 20.33 | 21.01 | 20.27 | 10.98M |
| December 26, 2025 | 20.79 | 20.95 | 20.95 | 21.53 | 20.59 | 11.3M |
| December 25, 2025 | 20.93 | 20.8 | 20.8 | 21.38 | 20.74 | 9.91M |
| December 24, 2025 | 20.65 | 20.75 | 20.75 | 20.83 | 20.4 | 8.1M |
| December 23, 2025 | 21.06 | 20.85 | 20.85 | 21.37 | 20.33 | 13.83M |
| December 22, 2025 | 21.19 | 21.08 | 21.08 | 21.36 | 20.9 | 11.81M |
| December 19, 2025 | 20.96 | 21.37 | 21.37 | 21.77 | 20.67 | 16.68M |
| December 18, 2025 | 20.78 | 20.96 | 20.96 | 21.47 | 20.72 | 12.82M |
| December 17, 2025 | 21.74 | 21.2 | 21.2 | 22.5 | 20.68 | 18.25M |
| December 16, 2025 | 22.38 | 21.69 | 21.69 | 23.48 | 21.68 | 23.82M |
| December 15, 2025 | 20.95 | 22.37 | 22.37 | 22.9 | 20.95 | 23.16M |
| December 12, 2025 | 21.7 | 21.05 | 21.05 | 21.75 | 21.02 | 17.18M |
| December 11, 2025 | 23.21 | 22.24 | 22.24 | 23.5 | 22 | 25.3M |
| December 10, 2025 | 24.29 | 23.73 | 23.73 | 25.44 | 23.7 | 34.45M |
| December 09, 2025 | 22.4 | 23.7 | 23.7 | 24.6 | 22 | 34.14M |
| December 08, 2025 | 21.66 | 22.47 | 22.47 | 23.48 | 21.65 | 19.94M |
| December 05, 2025 | 21.67 | 21.95 | 21.95 | 22.45 | 21.4 | 12.76M |
| December 04, 2025 | 21.5 | 21.82 | 21.82 | 22.11 | 21.4 | 11.61M |
| December 03, 2025 | 23.11 | 21.87 | 21.87 | 23.3 | 21.5 | 24.04M |
| December 02, 2025 | 23 | 23.74 | 23.74 | 24.9 | 22.8 | 30.02M |
| December 01, 2025 | 23 | 23.32 | 23.32 | 23.99 | 22.98 | 21.02M |
| November 28, 2025 | 23.01 | 23.29 | 23.29 | 23.97 | 22.3 | 25.46M |
| November 27, 2025 | 24.46 | 23.79 | 23.79 | 25.38 | 23.54 | 39.68M |
| November 26, 2025 | 22.09 | 24.09 | 24.09 | 24.09 | 22 | 33.23M |
| November 25, 2025 | 21.01 | 21.9 | 21.9 | 22.07 | 20.9 | 18.54M |
| November 24, 2025 | 22.9 | 21.57 | 21.57 | 23.36 | 21.37 | 26.99M |
| November 21, 2025 | 22.95 | 23.65 | 23.65 | 24.68 | 22.9 | 31.03M |
| November 20, 2025 | 23.02 | 22.82 | 22.82 | 23.26 | 22.63 | 15.63M |