16.11
+0.01(+0.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.05 | 16.11 | 16.11 | 16.23 | 16.05 | 1.82M |
| February 12, 2026 | 16.35 | 16.1 | 16.1 | 16.35 | 16.1 | 2.42M |
| February 11, 2026 | 16.33 | 16.28 | 16.28 | 16.33 | 16.21 | 2.49M |
| February 10, 2026 | 16.27 | 16.29 | 16.29 | 16.35 | 16.22 | 2.86M |
| February 09, 2026 | 16.2 | 16.27 | 16.27 | 16.3 | 16.15 | 2.96M |
| February 06, 2026 | 16.08 | 16.16 | 16.16 | 16.22 | 15.96 | 2.96M |
| February 05, 2026 | 16.08 | 16.1 | 16.1 | 16.12 | 16 | 2.63M |
| February 04, 2026 | 15.96 | 16.08 | 16.08 | 16.12 | 15.95 | 2.34M |
| February 03, 2026 | 16.03 | 15.98 | 15.98 | 16.07 | 15.89 | 2.11M |
| February 02, 2026 | 16.2 | 15.95 | 15.95 | 16.26 | 15.9 | 3.4M |
| January 30, 2026 | 16.04 | 16.2 | 16.2 | 16.3 | 16 | 3.28M |
| January 29, 2026 | 16.07 | 16.06 | 16.06 | 16.19 | 15.98 | 2.95M |
| January 28, 2026 | 16.24 | 16.07 | 16.07 | 16.27 | 16.02 | 2.34M |
| January 27, 2026 | 16.25 | 16.23 | 16.23 | 16.31 | 15.88 | 3.49M |
| January 26, 2026 | 16.45 | 16.26 | 16.26 | 16.45 | 16.1 | 4.75M |
| January 23, 2026 | 16.47 | 16.47 | 16.47 | 16.61 | 16.3 | 3.89M |
| January 22, 2026 | 16.34 | 16.47 | 16.47 | 16.48 | 16.31 | 3.25M |
| January 21, 2026 | 16.3 | 16.38 | 16.38 | 16.38 | 16.18 | 2.5M |
| January 20, 2026 | 16.31 | 16.33 | 16.33 | 16.37 | 16.16 | 2.83M |
| January 19, 2026 | 16.15 | 16.35 | 16.35 | 16.4 | 16.08 | 2.92M |
| January 16, 2026 | 16.24 | 16.15 | 16.15 | 16.29 | 16.09 | 2.84M |
| January 15, 2026 | 16.21 | 16.24 | 16.24 | 16.3 | 16.05 | 4.02M |
| January 14, 2026 | 16.34 | 16.31 | 16.31 | 16.52 | 16.12 | 6.15M |
| January 13, 2026 | 16.6 | 16.27 | 16.27 | 16.63 | 16.27 | 4.95M |
| January 12, 2026 | 16.62 | 16.6 | 16.6 | 16.7 | 16.5 | 5.52M |
| January 09, 2026 | 16.6 | 16.66 | 16.66 | 16.67 | 16.35 | 4.7M |
| January 08, 2026 | 16.62 | 16.6 | 16.6 | 16.74 | 16.57 | 2.82M |
| January 07, 2026 | 16.88 | 16.62 | 16.62 | 16.88 | 16.54 | 3.45M |
| January 06, 2026 | 16.81 | 16.88 | 16.88 | 16.88 | 16.68 | 2.73M |
| January 05, 2026 | 17.1 | 16.87 | 16.87 | 17.19 | 16.81 | 3.87M |
| December 31, 2025 | 17.08 | 17.1 | 17.1 | 17.19 | 16.95 | 2.78M |
| December 30, 2025 | 17.33 | 17.08 | 17.08 | 17.33 | 17 | 4.46M |
| December 29, 2025 | 17.28 | 17.29 | 17.29 | 17.45 | 17.14 | 3.82M |
| December 26, 2025 | 17.39 | 17.28 | 17.28 | 17.39 | 17.08 | 3.56M |
| December 25, 2025 | 17.24 | 17.43 | 17.43 | 17.5 | 17.12 | 2.82M |
| December 24, 2025 | 17.53 | 17.22 | 17.22 | 17.54 | 17.1 | 2.72M |
| December 23, 2025 | 17.75 | 17.23 | 17.23 | 17.99 | 17.2 | 3.95M |
| December 22, 2025 | 17.2 | 17.74 | 17.74 | 17.83 | 17.14 | 4.74M |
| December 19, 2025 | 17.25 | 17.19 | 17.19 | 17.45 | 17.16 | 2.43M |
| December 18, 2025 | 16.91 | 17.16 | 17.16 | 17.51 | 16.81 | 3.63M |
| December 17, 2025 | 17.05 | 16.91 | 16.91 | 17.12 | 16.67 | 3.13M |
| December 16, 2025 | 17.41 | 17.03 | 17.03 | 17.55 | 16.9 | 4.1M |
| December 15, 2025 | 17.35 | 17.4 | 17.4 | 17.68 | 17.05 | 3.34M |
| December 12, 2025 | 17.3 | 17.35 | 17.35 | 17.77 | 17.21 | 3.58M |
| December 11, 2025 | 18.1 | 17.32 | 17.32 | 18.25 | 17.28 | 5.67M |
| December 10, 2025 | 18.26 | 18.1 | 18.1 | 18.37 | 17.79 | 3.81M |
| December 09, 2025 | 18.61 | 18.17 | 18.17 | 18.83 | 18 | 7.94M |
| December 08, 2025 | 18.11 | 18.47 | 18.47 | 18.63 | 17.88 | 10.02M |
| December 05, 2025 | 17.86 | 18.1 | 18.1 | 18.12 | 17.5 | 6.48M |
| December 04, 2025 | 17.12 | 17.63 | 17.63 | 17.86 | 17.05 | 8.15M |
| December 03, 2025 | 17.33 | 17.09 | 17.09 | 17.43 | 17.03 | 2.88M |
| December 02, 2025 | 17.29 | 17.34 | 17.34 | 17.74 | 17.19 | 4.54M |
| December 01, 2025 | 17.39 | 17.29 | 17.29 | 17.44 | 17.24 | 1.95M |
| November 28, 2025 | 17.12 | 17.3 | 17.3 | 17.4 | 17.05 | 3.29M |
| November 27, 2025 | 17.38 | 17.18 | 17.18 | 17.38 | 17.04 | 2.75M |
| November 26, 2025 | 17.3 | 17.3 | 17.3 | 17.75 | 17.12 | 4.23M |
| November 25, 2025 | 17.07 | 17.12 | 17.12 | 17.39 | 17.02 | 2.24M |
| November 24, 2025 | 16.7 | 17.02 | 17.02 | 17.18 | 16.66 | 3.65M |
| November 21, 2025 | 17.22 | 16.53 | 16.53 | 17.44 | 16.53 | 4.43M |
| November 20, 2025 | 17.49 | 17.23 | 17.23 | 17.49 | 17.17 | 3.24M |