16.89
+0.04(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.93 | 16.89 | 16.89 | 17.34 | 16.86 | 4.14M |
| February 12, 2026 | 17.44 | 16.85 | 16.85 | 17.55 | 16.79 | 3.17M |
| February 11, 2026 | 17.53 | 17.36 | 17.36 | 17.55 | 17.2 | 2.73M |
| February 10, 2026 | 17.2 | 17.44 | 17.44 | 17.72 | 17.12 | 3.65M |
| February 09, 2026 | 17.28 | 17.2 | 17.2 | 17.4 | 16.93 | 3.3M |
| February 06, 2026 | 16.7 | 17.05 | 17.05 | 17.14 | 16.58 | 2.03M |
| February 05, 2026 | 17 | 16.74 | 16.74 | 17.35 | 16.74 | 2.94M |
| February 04, 2026 | 17.18 | 17.07 | 17.07 | 17.18 | 16.9 | 1.84M |
| February 03, 2026 | 16.79 | 17.01 | 17.01 | 17.03 | 16.61 | 1.7M |
| February 02, 2026 | 16.63 | 16.6 | 16.6 | 17.33 | 16.5 | 4.46M |
| January 30, 2026 | 16.72 | 16.87 | 16.87 | 17.14 | 16.6 | 3.68M |
| January 29, 2026 | 17.03 | 16.72 | 16.72 | 17.1 | 16.6 | 2.95M |
| January 28, 2026 | 17.55 | 17.03 | 17.03 | 17.55 | 16.98 | 2.45M |
| January 27, 2026 | 17.32 | 17.36 | 17.36 | 17.5 | 16.8 | 3.12M |
| January 26, 2026 | 17.86 | 17.39 | 17.39 | 17.86 | 17.11 | 4.4M |
| January 23, 2026 | 18.27 | 17.76 | 17.76 | 18.27 | 17.61 | 3.94M |
| January 22, 2026 | 18 | 17.98 | 17.98 | 18.49 | 17.86 | 4.67M |
| January 21, 2026 | 17.04 | 18.15 | 18.15 | 18.54 | 16.8 | 8.55M |
| January 20, 2026 | 17.75 | 17.03 | 17.03 | 17.75 | 16.96 | 4.03M |
| January 19, 2026 | 17.35 | 17.45 | 17.45 | 17.5 | 17.06 | 4.33M |
| January 16, 2026 | 17.12 | 17.27 | 17.27 | 17.49 | 16.8 | 4.9M |
| January 15, 2026 | 17.45 | 17 | 17 | 17.47 | 16.8 | 7.3M |
| January 14, 2026 | 17.83 | 17.89 | 17.89 | 18.27 | 17.37 | 7.11M |
| January 13, 2026 | 17.4 | 17.74 | 17.74 | 18.1 | 17.28 | 7.03M |
| January 12, 2026 | 16.91 | 17.28 | 17.28 | 17.5 | 16.9 | 5.02M |
| January 09, 2026 | 16.69 | 16.78 | 16.78 | 17.09 | 16.37 | 5.95M |
| January 08, 2026 | 16.22 | 16.65 | 16.65 | 16.72 | 16.07 | 5.21M |
| January 07, 2026 | 16.25 | 16.3 | 16.3 | 16.6 | 16.1 | 4.91M |
| January 06, 2026 | 16.22 | 16.23 | 16.23 | 16.66 | 16.01 | 8M |
| January 05, 2026 | 15.46 | 16.25 | 16.25 | 16.38 | 15.4 | 11.42M |
| December 31, 2025 | 15.29 | 15.45 | 15.45 | 15.55 | 15.08 | 7.71M |
| December 30, 2025 | 14.9 | 15.22 | 15.22 | 16.15 | 14.71 | 11.66M |
| December 29, 2025 | 15.5 | 15.02 | 15.02 | 15.62 | 14.88 | 16.29M |
| December 26, 2025 | 18.61 | 16.44 | 16.44 | 18.61 | 15.81 | 23.98M |
| December 25, 2025 | 15.48 | 16.92 | 16.92 | 16.92 | 15.4 | 7.89M |
| December 24, 2025 | 15.35 | 15.38 | 15.38 | 15.57 | 15.14 | 2.11M |
| December 23, 2025 | 15.3 | 15.38 | 15.38 | 15.45 | 14.89 | 3.14M |
| December 22, 2025 | 15.26 | 15.3 | 15.3 | 15.54 | 15.1 | 2.06M |
| December 19, 2025 | 15.22 | 15.22 | 15.22 | 15.28 | 14.94 | 1.83M |
| December 18, 2025 | 14.9 | 15.22 | 15.22 | 15.34 | 14.84 | 2.52M |
| December 17, 2025 | 14.8 | 15.03 | 15.03 | 15.09 | 14.36 | 3.16M |
| December 16, 2025 | 15.17 | 14.8 | 14.8 | 15.24 | 14.54 | 3.31M |
| December 15, 2025 | 15.34 | 15.17 | 15.17 | 15.34 | 14.86 | 2.21M |
| December 12, 2025 | 15.42 | 15.21 | 15.21 | 15.56 | 15.13 | 2.98M |
| December 11, 2025 | 15.83 | 15.37 | 15.37 | 15.95 | 15.34 | 3.55M |
| December 10, 2025 | 16.26 | 15.83 | 15.83 | 16.41 | 15.61 | 4.62M |
| December 09, 2025 | 15.92 | 15.94 | 15.94 | 16.48 | 15.83 | 5.36M |
| December 08, 2025 | 15.47 | 16.08 | 16.08 | 16.47 | 15.38 | 7.36M |
| December 05, 2025 | 15.43 | 15.4 | 15.4 | 15.43 | 14.96 | 3.74M |
| December 04, 2025 | 14.88 | 15.44 | 15.44 | 15.59 | 14.78 | 5.22M |
| December 03, 2025 | 15.14 | 15.03 | 15.03 | 15.28 | 14.92 | 2.92M |
| December 02, 2025 | 15.3 | 15.13 | 15.13 | 15.46 | 15.1 | 2.82M |
| December 01, 2025 | 15.79 | 15.38 | 15.38 | 15.8 | 15.32 | 4.23M |
| November 28, 2025 | 14.88 | 15.68 | 15.68 | 15.75 | 14.75 | 6.15M |
| November 27, 2025 | 15.6 | 14.88 | 14.88 | 15.6 | 14.85 | 5.14M |
| November 26, 2025 | 15.54 | 15.34 | 15.34 | 15.88 | 15.21 | 5.15M |
| November 25, 2025 | 15.24 | 15.38 | 15.38 | 15.48 | 15.04 | 3.08M |
| November 24, 2025 | 15.36 | 15.09 | 15.09 | 15.62 | 14.97 | 3.68M |
| November 21, 2025 | 16 | 15.26 | 15.26 | 16.31 | 15.19 | 5.91M |
| November 20, 2025 | 16.24 | 16.06 | 16.06 | 16.48 | 15.99 | 3.1M |