15.63
-0.3(-1.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.89 | 15.63 | 15.63 | 15.97 | 15.63 | 11.25M |
| February 12, 2026 | 15.71 | 15.93 | 15.93 | 16.25 | 15.57 | 19.29M |
| February 11, 2026 | 15.78 | 15.57 | 15.57 | 16.06 | 15.51 | 13.18M |
| February 10, 2026 | 15.77 | 15.78 | 15.78 | 16.39 | 15.65 | 15.05M |
| February 09, 2026 | 15.67 | 15.77 | 15.77 | 15.89 | 15.43 | 13.57M |
| February 06, 2026 | 15.18 | 15.59 | 15.59 | 15.85 | 15.08 | 17.08M |
| February 05, 2026 | 15.47 | 15.15 | 15.15 | 15.69 | 15.12 | 10.27M |
| February 04, 2026 | 15.5 | 15.47 | 15.47 | 15.86 | 15.23 | 13.55M |
| February 03, 2026 | 15.43 | 15.54 | 15.54 | 15.6 | 15.25 | 9.46M |
| February 02, 2026 | 15.65 | 15.36 | 15.36 | 15.9 | 15.3 | 15M |
| January 30, 2026 | 15.05 | 15.85 | 15.85 | 15.98 | 14.72 | 28.13M |
| January 29, 2026 | 15.79 | 15 | 15 | 15.88 | 15 | 23.27M |
| January 28, 2026 | 16.62 | 15.76 | 15.76 | 16.71 | 15.46 | 35.23M |
| January 27, 2026 | 16.8 | 16.81 | 16.81 | 16.91 | 16.03 | 18.57M |
| January 26, 2026 | 16.79 | 16.76 | 16.76 | 17.29 | 16.51 | 25.64M |
| January 23, 2026 | 16.85 | 16.65 | 16.65 | 16.88 | 16.36 | 23.09M |
| January 22, 2026 | 16.4 | 16.93 | 16.93 | 17.19 | 16.01 | 33.63M |
| January 21, 2026 | 15.85 | 16.4 | 16.4 | 16.55 | 15.62 | 25.01M |
| January 20, 2026 | 15.76 | 15.92 | 15.92 | 16.18 | 15.72 | 22.03M |
| January 19, 2026 | 15.88 | 15.78 | 15.78 | 15.97 | 15.6 | 18.6M |
| January 16, 2026 | 15.32 | 15.76 | 15.76 | 15.97 | 15.25 | 31.08M |
| January 15, 2026 | 15.05 | 15.3 | 15.3 | 15.5 | 14.81 | 25.63M |
| January 14, 2026 | 14.65 | 15.15 | 15.15 | 15.32 | 14.63 | 32.49M |
| January 13, 2026 | 14.89 | 14.62 | 14.62 | 14.98 | 14.47 | 16.61M |
| January 12, 2026 | 14.9 | 14.89 | 14.89 | 15 | 14.66 | 18.51M |
| January 09, 2026 | 15 | 14.89 | 14.89 | 15.35 | 14.81 | 20.35M |
| January 08, 2026 | 15.01 | 15.05 | 15.05 | 15.23 | 14.97 | 12.18M |
| January 07, 2026 | 14.85 | 15.08 | 15.08 | 15.3 | 14.8 | 15.44M |
| January 06, 2026 | 14.78 | 14.94 | 14.94 | 15.04 | 14.7 | 15.36M |
| January 05, 2026 | 15.02 | 14.77 | 14.77 | 15.06 | 14.6 | 20.18M |
| December 31, 2025 | 15.22 | 15.05 | 15.05 | 15.35 | 14.94 | 19.69M |
| December 30, 2025 | 15.03 | 15.12 | 15.12 | 15.29 | 14.92 | 17.63M |
| December 29, 2025 | 15.11 | 15.16 | 15.16 | 15.4 | 15 | 19.56M |
| December 26, 2025 | 15 | 15 | 15 | 15.25 | 14.85 | 18.66M |
| December 25, 2025 | 14.3 | 15.04 | 15.04 | 15.14 | 14.19 | 28.89M |
| December 24, 2025 | 14 | 14.34 | 14.34 | 14.36 | 13.9 | 18.37M |
| December 23, 2025 | 13.93 | 14.02 | 14.02 | 14.12 | 13.84 | 11.82M |
| December 22, 2025 | 14.2 | 13.96 | 13.96 | 14.21 | 13.88 | 15.26M |
| December 19, 2025 | 14.02 | 14.08 | 14.08 | 14.13 | 13.92 | 12.3M |
| December 18, 2025 | 13.79 | 14.01 | 14.01 | 14.76 | 13.74 | 27.93M |
| December 17, 2025 | 13.57 | 13.79 | 13.79 | 13.82 | 13.32 | 13.73M |
| December 16, 2025 | 14.05 | 13.57 | 13.57 | 14.08 | 13.53 | 16.25M |
| December 15, 2025 | 14.1 | 14.08 | 14.08 | 14.24 | 14.02 | 10.26M |
| December 12, 2025 | 14.38 | 14.1 | 14.1 | 14.43 | 14.1 | 13.1M |
| December 11, 2025 | 14.8 | 14.33 | 14.33 | 14.85 | 14.33 | 12.75M |
| December 10, 2025 | 14.93 | 14.79 | 14.79 | 15.07 | 14.62 | 14.29M |
| December 09, 2025 | 15.35 | 14.93 | 14.93 | 15.61 | 14.9 | 30.21M |
| December 08, 2025 | 16.48 | 15.5 | 15.5 | 16.6 | 15.33 | 38.66M |
| December 05, 2025 | 16.21 | 16.49 | 16.49 | 16.59 | 15.52 | 44.57M |
| December 04, 2025 | 13.55 | 16.13 | 16.13 | 16.28 | 13.55 | 32.43M |
| December 03, 2025 | 15 | 14.9 | 14.85 | 15.2 | 14.86 | 8.38M |
| December 02, 2025 | 15 | 15.03 | 14.98 | 15.19 | 14.88 | 12.61M |
| December 01, 2025 | 14.23 | 14.98 | 14.93 | 15.06 | 14.05 | 25.03M |
| November 28, 2025 | 13.55 | 14.02 | 13.97 | 14.11 | 13.44 | 10.46M |
| November 27, 2025 | 13.56 | 13.56 | 13.56 | 13.84 | 13.55 | 8.01M |
| November 26, 2025 | 13.88 | 13.66 | 13.66 | 14.05 | 13.65 | 9.53M |
| November 25, 2025 | 13.75 | 13.94 | 13.94 | 14.48 | 13.72 | 11.36M |
| November 24, 2025 | 13.65 | 13.75 | 13.75 | 13.77 | 13.49 | 7.8M |
| November 21, 2025 | 13.9 | 13.53 | 13.53 | 14.08 | 13.52 | 11.17M |
| November 20, 2025 | 14.18 | 14.11 | 14.11 | 14.37 | 14.08 | 7.12M |