16.22
-0.28(-1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.43 | 16.22 | 16.22 | 16.54 | 16.16 | 6.58M |
| February 12, 2026 | 16.85 | 16.5 | 16.5 | 17.13 | 16.47 | 13.86M |
| February 11, 2026 | 16.51 | 16.66 | 16.66 | 17.07 | 16.35 | 10.72M |
| February 10, 2026 | 16.43 | 16.51 | 16.51 | 16.66 | 16.23 | 4.77M |
| February 09, 2026 | 16.7 | 16.47 | 16.47 | 16.75 | 16.33 | 7.3M |
| February 06, 2026 | 16.2 | 16.6 | 16.6 | 16.73 | 16.09 | 5.54M |
| February 05, 2026 | 16.52 | 16.32 | 16.32 | 16.69 | 16.22 | 5.32M |
| February 04, 2026 | 16.41 | 16.62 | 16.62 | 17.19 | 16.33 | 8.1M |
| February 03, 2026 | 16.36 | 16.4 | 16.4 | 16.58 | 16.21 | 4.88M |
| February 02, 2026 | 16.78 | 16.23 | 16.23 | 17 | 16.19 | 10.1M |
| January 30, 2026 | 16.92 | 17.1 | 17.1 | 17.35 | 16.47 | 13.01M |
| January 29, 2026 | 16.9 | 16.94 | 16.94 | 17.2 | 16.71 | 10.75M |
| January 28, 2026 | 16.88 | 16.82 | 16.82 | 17 | 16.62 | 7.11M |
| January 27, 2026 | 16.88 | 16.66 | 16.66 | 16.97 | 16.41 | 7.8M |
| January 26, 2026 | 17 | 17.02 | 17.02 | 17.27 | 16.75 | 10.85M |
| January 23, 2026 | 16.71 | 17.17 | 17.17 | 17.23 | 16.61 | 14.92M |
| January 22, 2026 | 16.15 | 16.71 | 16.71 | 16.78 | 16.14 | 13M |
| January 21, 2026 | 16.1 | 16.15 | 16.15 | 16.23 | 15.91 | 5.6M |
| January 20, 2026 | 15.98 | 16.17 | 16.17 | 16.22 | 15.83 | 9.04M |
| January 19, 2026 | 15.67 | 16.02 | 16.02 | 16.05 | 15.58 | 6.79M |
| January 16, 2026 | 15.73 | 15.61 | 15.61 | 15.83 | 15.47 | 6.59M |
| January 15, 2026 | 16.08 | 15.73 | 15.73 | 16.08 | 15.65 | 8.2M |
| January 14, 2026 | 16.19 | 15.99 | 15.99 | 16.44 | 15.87 | 12.18M |
| January 13, 2026 | 16.25 | 16.21 | 16.21 | 16.7 | 16.17 | 12.98M |
| January 12, 2026 | 16.28 | 16.24 | 16.24 | 16.28 | 16.12 | 8.96M |
| January 09, 2026 | 16.72 | 16.28 | 16.28 | 16.8 | 16.18 | 11.33M |
| January 08, 2026 | 16.12 | 16.44 | 16.44 | 16.47 | 15.99 | 8.94M |
| January 07, 2026 | 16.24 | 16.12 | 16.12 | 16.33 | 16.01 | 7.73M |
| January 06, 2026 | 16.46 | 16.3 | 16.3 | 16.55 | 16.2 | 8.06M |
| January 05, 2026 | 16.41 | 16.33 | 16.33 | 16.55 | 16.06 | 5.92M |
| December 31, 2025 | 16.16 | 16.23 | 16.23 | 16.35 | 15.9 | 4.51M |
| December 30, 2025 | 16.39 | 16.22 | 16.22 | 16.44 | 16.15 | 4.59M |
| December 29, 2025 | 16.46 | 16.46 | 16.46 | 16.61 | 16 | 5.73M |
| December 26, 2025 | 16.75 | 16.53 | 16.53 | 16.84 | 16.48 | 6.25M |
| December 25, 2025 | 17.06 | 16.73 | 16.73 | 17.11 | 16.6 | 7.15M |
| December 24, 2025 | 16.61 | 17.05 | 17.05 | 17.17 | 16.61 | 7.94M |
| December 23, 2025 | 16.94 | 16.83 | 16.83 | 17.1 | 16.65 | 7.03M |
| December 22, 2025 | 15.92 | 16.95 | 16.95 | 17.06 | 15.92 | 15.39M |
| December 19, 2025 | 15.7 | 15.83 | 15.83 | 15.89 | 15.7 | 4.24M |
| December 18, 2025 | 15.6 | 15.75 | 15.75 | 15.97 | 15.6 | 5.7M |
| December 17, 2025 | 15.49 | 15.66 | 15.66 | 15.75 | 15.2 | 10.47M |
| December 16, 2025 | 15.89 | 15.42 | 15.42 | 15.98 | 15.3 | 7.14M |
| December 15, 2025 | 16.04 | 15.93 | 15.93 | 16.19 | 15.86 | 4.47M |
| December 12, 2025 | 15.81 | 15.88 | 15.88 | 16.19 | 15.72 | 7.46M |
| December 11, 2025 | 16.34 | 15.79 | 15.79 | 16.45 | 15.74 | 9.66M |
| December 10, 2025 | 16.36 | 16.34 | 16.34 | 16.36 | 16.12 | 3.25M |
| December 09, 2025 | 16.89 | 16.36 | 16.36 | 16.89 | 16.31 | 7.92M |
| December 08, 2025 | 16.96 | 16.77 | 16.77 | 17 | 16.65 | 5.01M |
| December 05, 2025 | 16.8 | 16.89 | 16.89 | 16.93 | 16.6 | 4.74M |
| December 04, 2025 | 17.24 | 16.67 | 16.67 | 17.24 | 16.62 | 4.83M |
| December 03, 2025 | 17.12 | 17.06 | 17.06 | 17.15 | 16.95 | 4.12M |
| December 02, 2025 | 17.48 | 17.18 | 17.18 | 17.55 | 17.11 | 5.86M |
| December 01, 2025 | 17.49 | 17.55 | 17.55 | 17.87 | 17.41 | 5.84M |
| November 28, 2025 | 17.24 | 17.37 | 17.37 | 17.47 | 17.07 | 4.68M |
| November 27, 2025 | 17.4 | 17.17 | 17.17 | 17.45 | 17.12 | 4.9M |
| November 26, 2025 | 17.5 | 17.31 | 17.31 | 17.67 | 17.01 | 6.42M |
| November 25, 2025 | 17.41 | 17.5 | 17.5 | 17.78 | 17.33 | 6.82M |
| November 24, 2025 | 17.1 | 17.37 | 17.37 | 17.49 | 16.8 | 7.91M |
| November 21, 2025 | 18.06 | 17.02 | 17.02 | 18.3 | 16.96 | 13.64M |
| November 20, 2025 | 18.79 | 18.34 | 18.34 | 18.94 | 18.2 | 7.31M |