15.41
-0.44(-2.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.78 | 15.41 | 15.41 | 15.79 | 15.39 | 28.11M |
| February 12, 2026 | 15.73 | 15.85 | 15.85 | 16.04 | 15.71 | 30.93M |
| February 11, 2026 | 15.6 | 15.93 | 15.93 | 16.32 | 15.58 | 47.52M |
| February 10, 2026 | 15.78 | 15.66 | 15.66 | 15.84 | 15.49 | 34.05M |
| February 09, 2026 | 15.68 | 15.7 | 15.7 | 15.81 | 15.41 | 45.2M |
| February 06, 2026 | 14.85 | 15.49 | 15.49 | 15.8 | 14.76 | 47.03M |
| February 05, 2026 | 15.56 | 15.14 | 15.14 | 15.83 | 15.06 | 37.88M |
| February 04, 2026 | 15.66 | 15.68 | 15.68 | 15.85 | 15.33 | 36.05M |
| February 03, 2026 | 15.58 | 15.59 | 15.59 | 15.61 | 15.13 | 43.46M |
| February 02, 2026 | 16.06 | 15.16 | 15.16 | 16.18 | 15.15 | 69.27M |
| January 30, 2026 | 16.63 | 16.59 | 16.59 | 16.88 | 15.89 | 65M |
| January 29, 2026 | 17.22 | 16.75 | 16.75 | 17.35 | 16.59 | 74.93M |
| January 28, 2026 | 16.47 | 17.2 | 17.2 | 17.32 | 16.41 | 76.33M |
| January 27, 2026 | 16.56 | 16.47 | 16.47 | 16.88 | 16.18 | 66.52M |
| January 26, 2026 | 16.66 | 16.57 | 16.57 | 17.14 | 16.4 | 88.87M |
| January 23, 2026 | 16.26 | 16.44 | 16.44 | 16.56 | 16.13 | 57.7M |
| January 22, 2026 | 16.17 | 16.27 | 16.27 | 16.46 | 15.9 | 65.05M |
| January 21, 2026 | 15.9 | 16 | 16 | 16.15 | 15.63 | 65.52M |
| January 20, 2026 | 15.66 | 15.84 | 15.84 | 15.96 | 15.54 | 59.89M |
| January 19, 2026 | 14.96 | 15.66 | 15.66 | 15.67 | 14.85 | 71.32M |
| January 16, 2026 | 15.22 | 15.06 | 15.06 | 15.55 | 14.97 | 48.43M |
| January 15, 2026 | 14.95 | 15.2 | 15.2 | 15.51 | 14.9 | 59.87M |
| January 14, 2026 | 14.75 | 15 | 15 | 15.15 | 14.75 | 64.97M |
| January 13, 2026 | 14.7 | 14.79 | 14.79 | 15.07 | 14.66 | 49.98M |
| January 12, 2026 | 14.86 | 14.76 | 14.76 | 14.89 | 14.58 | 50.61M |
| January 09, 2026 | 14.88 | 14.91 | 14.91 | 15 | 14.76 | 37.31M |
| January 08, 2026 | 15 | 14.94 | 14.94 | 15.26 | 14.78 | 43.06M |
| January 07, 2026 | 15.15 | 14.97 | 14.97 | 15.24 | 14.92 | 44.25M |
| January 06, 2026 | 14.55 | 15.09 | 15.09 | 15.15 | 14.48 | 61.64M |
| January 05, 2026 | 14.25 | 14.53 | 14.53 | 14.65 | 14.25 | 37.5M |
| December 31, 2025 | 14.47 | 14.21 | 14.21 | 14.48 | 14.18 | 26.9M |
| December 30, 2025 | 14.1 | 14.54 | 14.54 | 14.74 | 13.92 | 37.86M |
| December 29, 2025 | 14.64 | 14.21 | 14.21 | 14.65 | 14.18 | 37.18M |
| December 26, 2025 | 14.48 | 14.63 | 14.63 | 14.7 | 14.36 | 42.28M |
| December 25, 2025 | 14.31 | 14.41 | 14.41 | 14.53 | 14.14 | 27.92M |
| December 24, 2025 | 14.24 | 14.31 | 14.31 | 14.39 | 14.17 | 25.7M |
| December 23, 2025 | 14.2 | 14.31 | 14.31 | 14.49 | 14.12 | 34.06M |
| December 22, 2025 | 14.2 | 14.22 | 14.22 | 14.39 | 14.11 | 22.06M |
| December 19, 2025 | 13.95 | 14.17 | 14.17 | 14.21 | 13.95 | 22.46M |
| December 18, 2025 | 13.86 | 14 | 14 | 14.22 | 13.75 | 26.66M |
| December 17, 2025 | 13.62 | 13.96 | 13.96 | 13.99 | 13.56 | 26.13M |
| December 16, 2025 | 13.95 | 13.57 | 13.57 | 14.07 | 13.51 | 25.63M |
| December 15, 2025 | 13.86 | 14.08 | 14.08 | 14.18 | 13.78 | 25.46M |
| December 12, 2025 | 14.08 | 13.98 | 13.98 | 14.24 | 13.9 | 24.68M |
| December 11, 2025 | 14.02 | 14.08 | 14.08 | 14.65 | 13.96 | 52.42M |
| December 10, 2025 | 13.8 | 13.94 | 13.94 | 14 | 13.61 | 25.53M |
| December 09, 2025 | 14.18 | 13.81 | 13.81 | 14.18 | 13.78 | 34.31M |
| December 08, 2025 | 14.43 | 14.23 | 14.23 | 14.51 | 14.11 | 31.27M |
| December 05, 2025 | 14.17 | 14.46 | 14.46 | 14.51 | 14.06 | 27.15M |
| December 04, 2025 | 14.59 | 14.15 | 14.15 | 14.59 | 14.03 | 35.07M |
| December 03, 2025 | 14.63 | 14.57 | 14.57 | 14.85 | 14.48 | 36.28M |
| December 02, 2025 | 14.82 | 14.61 | 14.61 | 14.82 | 14.5 | 30.84M |
| December 01, 2025 | 15.19 | 14.88 | 14.88 | 15.32 | 14.59 | 40.85M |
| November 28, 2025 | 14.59 | 15.18 | 15.18 | 15.6 | 14.53 | 71.48M |
| November 27, 2025 | 14.51 | 14.62 | 14.62 | 15.01 | 14.5 | 40.25M |
| November 26, 2025 | 14.7 | 14.48 | 14.48 | 14.91 | 14.46 | 38.85M |
| November 25, 2025 | 14.76 | 14.74 | 14.74 | 14.93 | 14.45 | 52.69M |
| November 24, 2025 | 15.33 | 14.66 | 14.66 | 15.34 | 14.44 | 53.17M |
| November 21, 2025 | 15.8 | 15.13 | 15.13 | 16.27 | 15.12 | 82.07M |
| November 20, 2025 | 15.98 | 16.27 | 16.27 | 17.07 | 15.68 | 94.98M |