16.79
-0.24(-1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.95 | 16.79 | 16.79 | 17.1 | 16.72 | 21.18M |
| February 12, 2026 | 17.08 | 17.03 | 17.03 | 17.38 | 16.91 | 22.69M |
| February 11, 2026 | 16.75 | 16.94 | 16.94 | 17.38 | 16.66 | 23.58M |
| February 10, 2026 | 16.74 | 16.69 | 16.69 | 16.83 | 16.51 | 15.97M |
| February 09, 2026 | 16.51 | 16.66 | 16.66 | 16.7 | 16.28 | 23.48M |
| February 06, 2026 | 16.07 | 16.4 | 16.4 | 16.62 | 15.89 | 19.86M |
| February 05, 2026 | 16.3 | 16.23 | 16.23 | 16.64 | 16.12 | 18.63M |
| February 04, 2026 | 16.12 | 16.25 | 16.25 | 16.45 | 15.93 | 26.33M |
| February 03, 2026 | 15.79 | 15.96 | 15.96 | 16.23 | 15.79 | 29.67M |
| February 02, 2026 | 16.65 | 15.69 | 15.69 | 16.65 | 15.55 | 40.67M |
| January 30, 2026 | 16.7 | 16.82 | 16.82 | 17.04 | 16.33 | 29.56M |
| January 29, 2026 | 17.07 | 16.84 | 16.84 | 17.53 | 16.73 | 41.29M |
| January 28, 2026 | 16.43 | 16.81 | 16.81 | 16.9 | 16.2 | 35.65M |
| January 27, 2026 | 16.31 | 16.37 | 16.37 | 16.79 | 16.24 | 29.86M |
| January 26, 2026 | 16.13 | 16.28 | 16.28 | 16.45 | 16.08 | 34.36M |
| January 23, 2026 | 16.13 | 16.16 | 16.16 | 16.27 | 16.05 | 21.65M |
| January 22, 2026 | 15.8 | 16.15 | 16.15 | 16.36 | 15.63 | 34.33M |
| January 21, 2026 | 15.8 | 15.8 | 15.8 | 15.88 | 15.58 | 19M |
| January 20, 2026 | 15.45 | 15.81 | 15.81 | 15.87 | 15.41 | 27.05M |
| January 19, 2026 | 15.16 | 15.44 | 15.44 | 15.59 | 15.11 | 22.6M |
| January 16, 2026 | 15.46 | 15.17 | 15.17 | 15.5 | 15.12 | 24.31M |
| January 15, 2026 | 15.4 | 15.39 | 15.39 | 15.68 | 15.33 | 20.07M |
| January 14, 2026 | 15.46 | 15.39 | 15.39 | 15.65 | 15.31 | 34.7M |
| January 13, 2026 | 15.6 | 15.5 | 15.5 | 15.72 | 15.46 | 22.4M |
| January 12, 2026 | 15.6 | 15.66 | 15.66 | 15.7 | 15.45 | 28.6M |
| January 09, 2026 | 15.98 | 15.7 | 15.7 | 16.05 | 15.5 | 30.13M |
| January 08, 2026 | 15.94 | 15.92 | 15.92 | 16.12 | 15.74 | 23.01M |
| January 07, 2026 | 15.87 | 16 | 16 | 16.12 | 15.75 | 31.69M |
| January 06, 2026 | 15.49 | 15.9 | 15.9 | 15.96 | 15.49 | 31.65M |
| January 05, 2026 | 15.7 | 15.49 | 15.49 | 15.88 | 15.44 | 28.1M |
| December 31, 2025 | 15.7 | 15.75 | 15.75 | 15.77 | 15.48 | 24.39M |
| December 30, 2025 | 15.7 | 15.65 | 15.65 | 15.76 | 15.43 | 29.34M |
| December 29, 2025 | 15.56 | 15.76 | 15.76 | 15.97 | 15.23 | 49M |
| December 26, 2025 | 15.89 | 15.66 | 15.66 | 16 | 15.51 | 36.11M |
| December 25, 2025 | 15.55 | 15.94 | 15.94 | 16.13 | 15.1 | 77.61M |
| December 24, 2025 | 15.11 | 15.52 | 15.52 | 15.55 | 14.98 | 26.53M |
| December 23, 2025 | 14.94 | 15.04 | 15.04 | 15.1 | 14.92 | 14.2M |
| December 22, 2025 | 15.26 | 14.96 | 14.96 | 15.37 | 14.93 | 26.83M |
| December 19, 2025 | 15.12 | 15.19 | 15.19 | 15.4 | 15.01 | 18.26M |
| December 18, 2025 | 15.13 | 15.12 | 15.12 | 15.3 | 15.1 | 16.25M |
| December 17, 2025 | 15.07 | 15.19 | 15.19 | 15.29 | 14.92 | 25.46M |
| December 16, 2025 | 15.02 | 15.09 | 15.09 | 15.15 | 14.81 | 13.97M |
| December 15, 2025 | 14.87 | 15.08 | 15.08 | 15.18 | 14.87 | 12.85M |
| December 12, 2025 | 15.04 | 14.85 | 14.85 | 15.1 | 14.72 | 14.35M |
| December 11, 2025 | 14.99 | 15.05 | 15.05 | 15.39 | 14.94 | 19.16M |
| December 10, 2025 | 14.68 | 14.85 | 14.85 | 14.92 | 14.64 | 9.57M |
| December 09, 2025 | 15.09 | 14.75 | 14.75 | 15.16 | 14.7 | 15.38M |
| December 08, 2025 | 15.32 | 15.08 | 15.08 | 15.32 | 14.94 | 15.35M |
| December 05, 2025 | 15.43 | 15.35 | 15.35 | 15.49 | 15.16 | 16.17M |
| December 04, 2025 | 14.94 | 15.45 | 15.45 | 15.5 | 14.94 | 14.68M |
| December 03, 2025 | 15.08 | 15.36 | 15.36 | 15.43 | 14.96 | 25.03M |
| December 02, 2025 | 15.03 | 15.03 | 15.03 | 15.26 | 14.98 | 13.11M |
| December 01, 2025 | 14.93 | 15.1 | 15.1 | 15.13 | 14.86 | 17.36M |
| November 28, 2025 | 14.94 | 14.96 | 14.96 | 15.05 | 14.77 | 15.29M |
| November 27, 2025 | 14.66 | 15.03 | 15.03 | 15.1 | 14.62 | 25.54M |
| November 26, 2025 | 14.51 | 14.47 | 14.47 | 14.76 | 14.46 | 11.09M |
| November 25, 2025 | 14.65 | 14.47 | 14.47 | 14.68 | 14.43 | 14.93M |
| November 24, 2025 | 14.68 | 14.5 | 14.5 | 14.83 | 14.5 | 16.96M |
| November 21, 2025 | 14.67 | 14.62 | 14.62 | 14.78 | 14.46 | 15.2M |
| November 20, 2025 | 14.75 | 14.75 | 14.75 | 14.81 | 14.65 | 10.82M |