16.34
+0.15(+0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.14 | 16.34 | 16.34 | 16.49 | 16.14 | 7.21M |
| February 12, 2026 | 16.34 | 16.19 | 16.19 | 16.34 | 16.16 | 5.01M |
| February 11, 2026 | 16.29 | 16.25 | 16.25 | 16.34 | 16.17 | 4.8M |
| February 10, 2026 | 16.07 | 16.28 | 16.28 | 16.37 | 16.02 | 6.71M |
| February 09, 2026 | 16 | 16.06 | 16.06 | 16.12 | 15.91 | 5.27M |
| February 06, 2026 | 15.95 | 15.84 | 15.84 | 16.11 | 15.81 | 5.63M |
| February 05, 2026 | 15.95 | 16.02 | 16.02 | 16.17 | 15.85 | 7.93M |
| February 04, 2026 | 15.94 | 16.03 | 16.03 | 16.05 | 15.81 | 6.75M |
| February 03, 2026 | 15.79 | 15.92 | 15.92 | 15.93 | 15.64 | 6.63M |
| February 02, 2026 | 15.76 | 15.58 | 15.58 | 15.95 | 15.55 | 7.81M |
| January 30, 2026 | 15.98 | 15.79 | 15.79 | 16.03 | 15.56 | 8.26M |
| January 29, 2026 | 16.13 | 16.04 | 16.04 | 16.33 | 15.82 | 9.71M |
| January 28, 2026 | 16.53 | 16.24 | 16.24 | 16.95 | 16.21 | 10.46M |
| January 27, 2026 | 16.5 | 16.31 | 16.31 | 16.5 | 15.93 | 10.56M |
| January 26, 2026 | 16.78 | 16.51 | 16.51 | 16.94 | 16.31 | 13.23M |
| January 23, 2026 | 16.77 | 16.83 | 16.83 | 16.83 | 16.7 | 10.69M |
| January 22, 2026 | 16.62 | 16.77 | 16.77 | 16.85 | 16.61 | 11.78M |
| January 21, 2026 | 16.36 | 16.58 | 16.58 | 16.86 | 16.14 | 10.24M |
| January 20, 2026 | 17.02 | 16.52 | 16.52 | 17.19 | 16.36 | 15.99M |
| January 19, 2026 | 16.61 | 17.12 | 17.12 | 17.33 | 16.6 | 22.84M |
| January 16, 2026 | 16.88 | 16.56 | 16.56 | 16.98 | 16.38 | 14.19M |
| January 15, 2026 | 17.09 | 16.73 | 16.73 | 17.24 | 16.51 | 17.33M |
| January 14, 2026 | 17.37 | 17.19 | 17.19 | 17.88 | 17.03 | 23.12M |
| January 13, 2026 | 18.24 | 17.37 | 17.37 | 18.51 | 17.29 | 27.29M |
| January 12, 2026 | 18.88 | 18.23 | 18.23 | 19.02 | 17.78 | 59.58M |
| January 09, 2026 | 15.9 | 17.3 | 17.3 | 17.3 | 15.9 | 38.91M |
| January 08, 2026 | 15.87 | 15.73 | 15.73 | 15.99 | 15.52 | 22.71M |
| January 07, 2026 | 16.34 | 16 | 16 | 16.75 | 15.92 | 23.45M |
| January 06, 2026 | 15.97 | 16.33 | 16.33 | 16.45 | 15.96 | 17.32M |
| January 05, 2026 | 16.11 | 15.96 | 15.96 | 16.21 | 15.79 | 15.95M |
| December 31, 2025 | 16.28 | 16.12 | 16.12 | 16.42 | 16 | 14.36M |
| December 30, 2025 | 16.21 | 16.28 | 16.28 | 16.69 | 16.06 | 20.01M |
| December 29, 2025 | 16.5 | 16.4 | 16.4 | 16.95 | 16.4 | 21.53M |
| December 26, 2025 | 16.92 | 16.4 | 16.4 | 17.05 | 16.34 | 33.11M |
| December 25, 2025 | 17 | 16.76 | 16.76 | 17.62 | 16.61 | 51.45M |
| December 24, 2025 | 15.45 | 16.04 | 16.04 | 16.39 | 15.45 | 31.49M |
| December 23, 2025 | 15.3 | 15.63 | 15.63 | 16.06 | 15.13 | 25.87M |
| December 22, 2025 | 15.69 | 15.36 | 15.36 | 15.7 | 15.28 | 21.41M |
| December 19, 2025 | 15.47 | 15.71 | 15.71 | 16.01 | 15.3 | 25.59M |
| December 18, 2025 | 15.49 | 15.52 | 15.52 | 15.79 | 15.48 | 18.69M |
| December 17, 2025 | 15.16 | 15.78 | 15.78 | 16.15 | 15.11 | 33.54M |
| December 16, 2025 | 15.13 | 15.43 | 15.43 | 15.74 | 15.11 | 25.38M |
| December 15, 2025 | 15.11 | 15.11 | 15.11 | 15.46 | 14.94 | 14.35M |
| December 12, 2025 | 15.35 | 15.31 | 15.31 | 15.51 | 15.01 | 23.01M |
| December 11, 2025 | 15.92 | 15.44 | 15.44 | 16.2 | 15.16 | 50.08M |
| December 10, 2025 | 14.3 | 15.72 | 15.72 | 15.72 | 14.14 | 19.47M |
| December 09, 2025 | 14.41 | 14.29 | 14.29 | 14.48 | 14.26 | 2.56M |
| December 08, 2025 | 14.5 | 14.45 | 14.45 | 14.62 | 14.36 | 4.09M |
| December 05, 2025 | 14.07 | 14.4 | 14.4 | 14.43 | 14.01 | 3.89M |
| December 04, 2025 | 14.1 | 14.13 | 14.13 | 14.35 | 14.09 | 2.88M |
| December 03, 2025 | 14.28 | 14.32 | 14.32 | 14.49 | 14.18 | 3.58M |
| December 02, 2025 | 14.36 | 14.29 | 14.29 | 14.38 | 14.21 | 2.27M |
| December 01, 2025 | 14.31 | 14.36 | 14.36 | 14.4 | 14.2 | 3.45M |
| November 28, 2025 | 14.1 | 14.31 | 14.31 | 14.34 | 14 | 4.38M |
| November 27, 2025 | 14.03 | 14.05 | 14.05 | 14.19 | 13.94 | 3.76M |
| November 26, 2025 | 14.06 | 14.1 | 14.1 | 14.67 | 14.04 | 6.4M |
| November 25, 2025 | 14.03 | 14.07 | 14.07 | 14.26 | 13.94 | 3.69M |
| November 24, 2025 | 13.88 | 13.88 | 13.88 | 13.96 | 13.7 | 3.73M |
| November 21, 2025 | 14.15 | 13.7 | 13.7 | 14.29 | 13.7 | 5.62M |
| November 20, 2025 | 14.3 | 14.2 | 14.2 | 14.34 | 14.14 | 3.3M |