17.87
-0.32(-1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18.19 | 17.87 | 17.87 | 18.2 | 17.87 | 2.65M |
| February 12, 2026 | 18.03 | 18.19 | 18.19 | 18.39 | 17.74 | 3.44M |
| February 11, 2026 | 18.25 | 18.03 | 18.03 | 18.59 | 18 | 3.24M |
| February 10, 2026 | 18.04 | 18.07 | 18.07 | 18.28 | 17.95 | 3.11M |
| February 09, 2026 | 18.09 | 18.06 | 18.06 | 18.14 | 17.91 | 3.09M |
| February 06, 2026 | 17.57 | 17.96 | 17.96 | 18.2 | 17.49 | 4.37M |
| February 05, 2026 | 18.08 | 17.62 | 17.62 | 18.2 | 17.56 | 4.17M |
| February 04, 2026 | 18 | 18.16 | 18.16 | 18.49 | 17.91 | 4.97M |
| February 03, 2026 | 17.8 | 18.14 | 18.14 | 18.15 | 17.61 | 6.15M |
| February 02, 2026 | 17.63 | 17.83 | 17.83 | 18.38 | 17.63 | 7.4M |
| January 30, 2026 | 17.16 | 17.5 | 17.5 | 17.57 | 16.92 | 3.6M |
| January 29, 2026 | 17.44 | 17.16 | 17.16 | 17.58 | 16.98 | 3.57M |
| January 28, 2026 | 17.6 | 17.35 | 17.35 | 17.73 | 17.28 | 3.89M |
| January 27, 2026 | 17.75 | 17.6 | 17.6 | 17.79 | 16.95 | 4.72M |
| January 26, 2026 | 18.11 | 17.65 | 17.65 | 18.11 | 17.5 | 6.16M |
| January 23, 2026 | 17.74 | 18.05 | 18.05 | 18.2 | 17.71 | 4.98M |
| January 22, 2026 | 17.84 | 17.74 | 17.74 | 18.08 | 17.57 | 4.34M |
| January 21, 2026 | 17.85 | 17.82 | 17.82 | 17.97 | 17.32 | 5.95M |
| January 20, 2026 | 18.05 | 17.83 | 17.83 | 18.17 | 17.72 | 7.53M |
| January 19, 2026 | 17.7 | 18.2 | 18.2 | 18.3 | 17.42 | 9.78M |
| January 16, 2026 | 18.49 | 17.32 | 17.32 | 18.59 | 17.32 | 11.3M |
| January 15, 2026 | 17.11 | 17.25 | 17.25 | 17.47 | 16.99 | 5.04M |
| January 14, 2026 | 17.16 | 17.28 | 17.28 | 17.61 | 16.83 | 10.23M |
| January 13, 2026 | 16.69 | 17.45 | 17.45 | 17.98 | 16.41 | 10.88M |
| January 12, 2026 | 16.56 | 16.62 | 16.62 | 16.73 | 16.39 | 3.97M |
| January 09, 2026 | 16.38 | 16.42 | 16.42 | 16.49 | 16.18 | 3.96M |
| January 08, 2026 | 16.24 | 16.34 | 16.34 | 16.51 | 16.18 | 3.23M |
| January 07, 2026 | 16.01 | 16.24 | 16.24 | 16.42 | 15.99 | 3.91M |
| January 06, 2026 | 15.88 | 16.01 | 16.01 | 16.07 | 15.8 | 2.58M |
| January 05, 2026 | 15.67 | 15.88 | 15.88 | 15.97 | 15.66 | 3.11M |
| December 31, 2025 | 15.72 | 15.59 | 15.59 | 15.78 | 15.48 | 2.03M |
| December 30, 2025 | 15.8 | 15.67 | 15.67 | 15.9 | 15.66 | 2.27M |
| December 29, 2025 | 15.94 | 15.87 | 15.87 | 16 | 15.75 | 2.41M |
| December 26, 2025 | 16.15 | 15.99 | 15.99 | 16.18 | 15.88 | 2.96M |
| December 25, 2025 | 15.89 | 16.05 | 16.05 | 16.1 | 15.8 | 2.43M |
| December 24, 2025 | 15.82 | 15.82 | 15.82 | 16.05 | 15.68 | 2.57M |
| December 23, 2025 | 15.93 | 15.87 | 15.87 | 15.95 | 15.51 | 2.56M |
| December 22, 2025 | 15.82 | 15.79 | 15.79 | 15.98 | 15.63 | 2.88M |
| December 19, 2025 | 15.59 | 15.72 | 15.72 | 15.78 | 15.56 | 3.19M |
| December 18, 2025 | 15.39 | 15.5 | 15.5 | 15.73 | 15.31 | 2.55M |
| December 17, 2025 | 15.66 | 15.5 | 15.5 | 15.73 | 15.11 | 4.76M |
| December 16, 2025 | 16.08 | 15.71 | 15.71 | 16.25 | 15.59 | 2.86M |
| December 15, 2025 | 15.96 | 15.99 | 15.99 | 16.26 | 15.87 | 3.9M |
| December 12, 2025 | 15.5 | 15.89 | 15.89 | 16.15 | 15.48 | 4.43M |
| December 11, 2025 | 15.76 | 15.5 | 15.5 | 15.91 | 15.46 | 2.7M |
| December 10, 2025 | 15.85 | 15.76 | 15.76 | 15.97 | 15.67 | 1.98M |
| December 09, 2025 | 16.11 | 15.95 | 15.95 | 16.18 | 15.88 | 2.15M |
| December 08, 2025 | 16.22 | 16.11 | 16.11 | 16.27 | 16.03 | 2.42M |
| December 05, 2025 | 15.71 | 16.1 | 16.1 | 16.13 | 15.56 | 2.75M |
| December 04, 2025 | 16.01 | 15.64 | 15.64 | 16.01 | 15.6 | 2.6M |
| December 03, 2025 | 16.05 | 15.98 | 15.98 | 16.05 | 15.79 | 2.57M |
| December 02, 2025 | 16.09 | 15.99 | 15.99 | 16.09 | 15.8 | 2.25M |
| December 01, 2025 | 16.17 | 16.06 | 16.06 | 16.42 | 16 | 3.34M |
| November 28, 2025 | 15.85 | 16.17 | 16.17 | 16.25 | 15.8 | 2.54M |
| November 27, 2025 | 15.64 | 15.85 | 15.85 | 16.05 | 15.6 | 2.54M |
| November 26, 2025 | 16.07 | 15.68 | 15.68 | 16.16 | 15.6 | 3.26M |
| November 25, 2025 | 15.88 | 16.05 | 16.05 | 16.25 | 15.8 | 4.08M |
| November 24, 2025 | 15.69 | 15.77 | 15.77 | 15.85 | 15.45 | 3.31M |
| November 21, 2025 | 16.35 | 15.54 | 15.54 | 16.47 | 15.42 | 5.97M |
| November 20, 2025 | 16.67 | 16.51 | 16.51 | 16.77 | 16.36 | 4.47M |