15.86
-0.6(-3.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.38 | 15.86 | 15.86 | 16.46 | 15.81 | 20.82M |
| February 12, 2026 | 16.6 | 16.46 | 16.46 | 16.77 | 16.16 | 17.56M |
| February 11, 2026 | 16.41 | 16.72 | 16.72 | 17.27 | 16.28 | 24.24M |
| February 10, 2026 | 16.25 | 16.6 | 16.6 | 16.84 | 15.92 | 31.46M |
| February 09, 2026 | 16.17 | 16.06 | 16.06 | 16.28 | 15.92 | 20.65M |
| February 06, 2026 | 15.9 | 16.04 | 16.04 | 16.72 | 15.71 | 25.85M |
| February 05, 2026 | 16.12 | 16.08 | 16.08 | 16.45 | 15.9 | 16.42M |
| February 04, 2026 | 16.3 | 16.28 | 16.28 | 16.46 | 16.02 | 22.03M |
| February 03, 2026 | 16.02 | 16.35 | 16.35 | 16.56 | 15.85 | 37.85M |
| February 02, 2026 | 17.17 | 16.02 | 16.02 | 17.48 | 16.02 | 48.69M |
| January 30, 2026 | 17.57 | 17.8 | 17.8 | 17.92 | 16.7 | 42.76M |
| January 29, 2026 | 17.81 | 17.75 | 17.75 | 18.05 | 17.3 | 38.26M |
| January 28, 2026 | 16.85 | 17.8 | 17.8 | 17.81 | 16.46 | 49.9M |
| January 27, 2026 | 16.64 | 16.85 | 16.85 | 17.08 | 16.38 | 30.81M |
| January 26, 2026 | 17 | 16.68 | 16.68 | 17.06 | 16.45 | 38.27M |
| January 23, 2026 | 17.34 | 17.15 | 17.15 | 17.45 | 16.86 | 42.08M |
| January 22, 2026 | 16.65 | 17.5 | 17.5 | 17.5 | 16.31 | 58.74M |
| January 21, 2026 | 16.88 | 16.6 | 16.6 | 16.95 | 16.35 | 41.52M |
| January 20, 2026 | 16.68 | 16.96 | 16.96 | 17.25 | 16.53 | 69.01M |
| January 19, 2026 | 14.98 | 16.38 | 16.38 | 16.38 | 14.93 | 40.07M |
| January 16, 2026 | 15.3 | 14.89 | 14.89 | 15.66 | 14.83 | 33.34M |
| January 15, 2026 | 14.01 | 15.26 | 15.26 | 15.32 | 13.91 | 55.8M |
| January 14, 2026 | 14.17 | 14.34 | 14.34 | 14.58 | 14.07 | 28.45M |
| January 13, 2026 | 14.24 | 14.09 | 14.09 | 14.34 | 14.04 | 21.42M |
| January 12, 2026 | 14 | 14.4 | 14.4 | 14.52 | 14 | 34.34M |
| January 09, 2026 | 14.24 | 13.92 | 13.92 | 14.28 | 13.81 | 32.92M |
| January 08, 2026 | 14.25 | 14.32 | 14.32 | 14.55 | 14.01 | 34.53M |
| January 07, 2026 | 13.81 | 14.11 | 14.11 | 14.7 | 13.74 | 46.34M |
| January 06, 2026 | 13.04 | 13.57 | 13.57 | 13.72 | 12.99 | 29.38M |
| January 05, 2026 | 13.05 | 13.05 | 13.05 | 13.09 | 12.85 | 21.66M |
| December 31, 2025 | 13.08 | 13.05 | 13.05 | 13.31 | 13.01 | 8.05M |
| December 30, 2025 | 12.97 | 13.17 | 13.17 | 13.28 | 12.93 | 11.18M |
| December 29, 2025 | 13.16 | 12.99 | 12.99 | 13.17 | 12.96 | 9.25M |
| December 26, 2025 | 13.28 | 13.11 | 13.11 | 13.29 | 13.03 | 7.5M |
| December 25, 2025 | 13.06 | 13.23 | 13.23 | 13.29 | 12.99 | 10.01M |
| December 24, 2025 | 13.1 | 13.07 | 13.07 | 13.13 | 12.99 | 11.26M |
| December 23, 2025 | 13.19 | 13.06 | 13.06 | 13.25 | 12.99 | 9.35M |
| December 22, 2025 | 13.33 | 13.18 | 13.18 | 13.39 | 13.16 | 8.86M |
| December 19, 2025 | 13.15 | 13.35 | 13.35 | 13.41 | 13.1 | 11.79M |
| December 18, 2025 | 12.99 | 13.22 | 13.22 | 13.44 | 12.87 | 14.67M |
| December 17, 2025 | 12.78 | 12.99 | 12.99 | 13.03 | 12.68 | 8.01M |
| December 16, 2025 | 13.09 | 12.8 | 12.8 | 13.11 | 12.71 | 9.97M |
| December 15, 2025 | 12.86 | 13.11 | 13.11 | 13.24 | 12.85 | 10.29M |
| December 12, 2025 | 12.97 | 12.85 | 12.85 | 13.08 | 12.81 | 8.33M |
| December 11, 2025 | 13.07 | 12.86 | 12.86 | 13.1 | 12.84 | 8.21M |
| December 10, 2025 | 12.97 | 13.07 | 13.07 | 13.09 | 12.94 | 6.95M |
| December 09, 2025 | 13.26 | 12.97 | 12.97 | 13.3 | 12.95 | 13.71M |
| December 08, 2025 | 13.58 | 13.3 | 13.3 | 13.68 | 13.24 | 17.13M |
| December 05, 2025 | 13.06 | 13.61 | 13.61 | 13.62 | 13.05 | 22.43M |
| December 04, 2025 | 12.86 | 13.06 | 13.06 | 13.29 | 12.86 | 9.22M |
| December 03, 2025 | 13.02 | 13.24 | 13.24 | 13.41 | 12.96 | 16.34M |
| December 02, 2025 | 13.05 | 13.04 | 13.04 | 13.21 | 12.99 | 8.49M |
| December 01, 2025 | 12.87 | 13.11 | 13.11 | 13.21 | 12.86 | 17.83M |
| November 28, 2025 | 12.86 | 12.84 | 12.84 | 12.99 | 12.7 | 8.35M |
| November 27, 2025 | 12.71 | 12.86 | 12.86 | 12.94 | 12.68 | 10.13M |
| November 26, 2025 | 12.81 | 12.72 | 12.72 | 13.02 | 12.67 | 10.74M |
| November 25, 2025 | 13.01 | 12.81 | 12.81 | 13.06 | 12.79 | 16.93M |
| November 24, 2025 | 13.16 | 12.98 | 12.98 | 13.3 | 12.77 | 18.16M |
| November 21, 2025 | 13.35 | 13.05 | 13.05 | 13.59 | 12.94 | 27.23M |
| November 20, 2025 | 13.32 | 13.52 | 13.52 | 13.65 | 13.15 | 20.99M |