17.10
-0.08(-0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.17 | 17.1 | 17.1 | 17.35 | 17.1 | 3.94M |
| February 12, 2026 | 17.11 | 17.18 | 17.18 | 17.23 | 17.02 | 4.21M |
| February 11, 2026 | 17.12 | 17.12 | 17.12 | 17.29 | 17.1 | 3.41M |
| February 10, 2026 | 17.33 | 17.14 | 17.14 | 17.34 | 17.12 | 3.93M |
| February 09, 2026 | 17.27 | 17.27 | 17.27 | 17.39 | 17.02 | 3.75M |
| February 06, 2026 | 17 | 16.98 | 16.98 | 17.28 | 16.84 | 4.72M |
| February 05, 2026 | 17.3 | 17.18 | 17.18 | 17.54 | 17.08 | 4.19M |
| February 04, 2026 | 17 | 17.43 | 17.43 | 17.47 | 16.96 | 5.61M |
| February 03, 2026 | 16.88 | 17.25 | 17.25 | 17.31 | 16.83 | 8.68M |
| February 02, 2026 | 16.89 | 16.73 | 16.73 | 17.26 | 16.72 | 7.64M |
| January 30, 2026 | 17.34 | 17.28 | 17.28 | 17.49 | 16.89 | 7.33M |
| January 29, 2026 | 17.72 | 17.34 | 17.34 | 18.1 | 17.33 | 7M |
| January 28, 2026 | 18.28 | 17.8 | 17.8 | 18.37 | 17.78 | 6.44M |
| January 27, 2026 | 18.37 | 18.28 | 18.28 | 18.4 | 17.67 | 8.8M |
| January 26, 2026 | 19.18 | 18.36 | 18.36 | 19.18 | 18.12 | 12.87M |
| January 23, 2026 | 18.22 | 19.02 | 19.02 | 19.06 | 18.2 | 9.76M |
| January 22, 2026 | 18.47 | 18.17 | 18.17 | 18.55 | 18.08 | 5.64M |
| January 21, 2026 | 17.97 | 18.43 | 18.43 | 18.58 | 17.9 | 7.9M |
| January 20, 2026 | 18.99 | 18.08 | 18.08 | 19.07 | 17.93 | 10.23M |
| January 19, 2026 | 18.81 | 18.91 | 18.91 | 19.17 | 18.62 | 6.36M |
| January 16, 2026 | 19.14 | 18.95 | 18.95 | 19.21 | 18.58 | 6.68M |
| January 15, 2026 | 19.23 | 18.92 | 18.92 | 19.32 | 18.69 | 7.68M |
| January 14, 2026 | 19.61 | 19.36 | 19.36 | 20.07 | 18.97 | 12.42M |
| January 13, 2026 | 20.03 | 19.35 | 19.35 | 20.11 | 19.3 | 10.37M |
| January 12, 2026 | 19 | 20.1 | 20.1 | 20.31 | 19 | 15.09M |
| January 09, 2026 | 18.94 | 19.11 | 19.11 | 19.32 | 18.88 | 10.36M |
| January 08, 2026 | 18.79 | 18.96 | 18.96 | 19.38 | 18.79 | 9.01M |
| January 07, 2026 | 18.99 | 18.96 | 18.96 | 19.15 | 18.8 | 8.36M |
| January 06, 2026 | 19 | 18.95 | 18.95 | 19.43 | 18.59 | 11.31M |
| January 05, 2026 | 18.57 | 18.54 | 18.54 | 18.83 | 18 | 8.2M |
| December 31, 2025 | 18.73 | 18.57 | 18.57 | 18.86 | 18.4 | 5.02M |
| December 30, 2025 | 18.47 | 18.61 | 18.61 | 18.85 | 18.46 | 6.34M |
| December 29, 2025 | 19.01 | 18.53 | 18.53 | 19.08 | 18.51 | 6.93M |
| December 26, 2025 | 18.44 | 18.95 | 18.95 | 19.1 | 18.06 | 13.79M |
| December 25, 2025 | 17.63 | 18.35 | 18.35 | 18.48 | 17.51 | 10.63M |
| December 24, 2025 | 16.63 | 17.57 | 17.57 | 17.8 | 16.53 | 9.8M |
| December 23, 2025 | 16.88 | 16.6 | 16.6 | 16.92 | 16.58 | 3.69M |
| December 22, 2025 | 16.79 | 16.94 | 16.94 | 17.2 | 16.76 | 4.66M |
| December 19, 2025 | 16.62 | 16.72 | 16.72 | 16.88 | 16.53 | 3.96M |
| December 18, 2025 | 16.79 | 16.49 | 16.49 | 16.86 | 16.47 | 3.8M |
| December 17, 2025 | 16.54 | 16.72 | 16.72 | 16.8 | 16.24 | 3.94M |
| December 16, 2025 | 16.68 | 16.5 | 16.5 | 16.79 | 16.4 | 5.02M |
| December 15, 2025 | 16.81 | 16.77 | 16.77 | 17.03 | 16.7 | 2.95M |
| December 12, 2025 | 17 | 16.93 | 16.93 | 17.1 | 16.66 | 3.86M |
| December 11, 2025 | 17.2 | 16.81 | 16.81 | 17.2 | 16.81 | 4.67M |
| December 10, 2025 | 17.09 | 17.18 | 17.18 | 17.3 | 16.93 | 3.73M |
| December 09, 2025 | 17.18 | 17.16 | 17.16 | 17.53 | 17.1 | 4.41M |
| December 08, 2025 | 17.29 | 17.31 | 17.31 | 17.55 | 17.27 | 4.99M |
| December 05, 2025 | 17.09 | 17.27 | 17.27 | 17.3 | 16.76 | 3.75M |
| December 04, 2025 | 17.29 | 17.04 | 17.04 | 17.41 | 16.91 | 3.84M |
| December 03, 2025 | 17.78 | 17.3 | 17.3 | 17.89 | 17.26 | 4.8M |
| December 02, 2025 | 17.95 | 17.73 | 17.73 | 18.34 | 17.64 | 8.96M |
| December 01, 2025 | 17.9 | 17.92 | 17.92 | 18.1 | 17.71 | 5.35M |
| November 28, 2025 | 18 | 17.87 | 17.87 | 18.16 | 17.61 | 7.14M |
| November 27, 2025 | 18.3 | 17.85 | 17.85 | 18.84 | 17.85 | 12.83M |
| November 26, 2025 | 17.78 | 18.1 | 18.1 | 18.88 | 17.5 | 14.07M |
| November 25, 2025 | 17.22 | 17.8 | 17.8 | 18.15 | 17.17 | 9.21M |
| November 24, 2025 | 17.1 | 17.12 | 17.12 | 17.38 | 16.81 | 7.78M |
| November 21, 2025 | 17.04 | 16.97 | 16.97 | 17.76 | 16.93 | 11.54M |
| November 20, 2025 | 17.4 | 17.08 | 17.08 | 17.58 | 16.81 | 6.45M |