16.39
-0.14(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.52 | 16.39 | 16.39 | 16.61 | 16.38 | 2.96M |
| February 12, 2026 | 16.61 | 16.53 | 16.53 | 16.69 | 16.41 | 3.18M |
| February 11, 2026 | 16.53 | 16.61 | 16.61 | 16.75 | 16.44 | 3.41M |
| February 10, 2026 | 16.45 | 16.53 | 16.53 | 16.69 | 16.41 | 3.71M |
| February 09, 2026 | 16.2 | 16.41 | 16.41 | 16.42 | 16.2 | 3.83M |
| February 06, 2026 | 16.21 | 16.08 | 16.08 | 16.31 | 16.06 | 4.06M |
| February 05, 2026 | 16.3 | 16.26 | 16.26 | 16.45 | 16.24 | 3.16M |
| February 04, 2026 | 16.32 | 16.36 | 16.36 | 16.43 | 16.23 | 3.25M |
| February 03, 2026 | 16.31 | 16.34 | 16.34 | 16.4 | 16.18 | 3.45M |
| February 02, 2026 | 16.3 | 16.24 | 16.24 | 16.56 | 16.19 | 5.43M |
| January 30, 2026 | 16.57 | 16.29 | 16.29 | 16.64 | 16.25 | 5.32M |
| January 29, 2026 | 16.6 | 16.57 | 16.57 | 16.86 | 16.32 | 5.3M |
| January 28, 2026 | 16.9 | 16.63 | 16.63 | 16.96 | 16.6 | 4.79M |
| January 27, 2026 | 16.92 | 16.91 | 16.91 | 17.09 | 16.52 | 8.24M |
| January 26, 2026 | 16.97 | 16.81 | 16.81 | 17.03 | 16.63 | 5.27M |
| January 23, 2026 | 17.05 | 17 | 17 | 17.08 | 16.92 | 5.04M |
| January 22, 2026 | 17 | 17.03 | 17.03 | 17.1 | 16.86 | 5.53M |
| January 21, 2026 | 16.48 | 16.91 | 16.91 | 17.3 | 16.43 | 10.78M |
| January 20, 2026 | 16.75 | 16.57 | 16.57 | 16.86 | 16.41 | 6.14M |
| January 19, 2026 | 16.96 | 16.74 | 16.74 | 16.97 | 16.65 | 5.55M |
| January 16, 2026 | 17.19 | 16.91 | 16.91 | 17.31 | 16.84 | 7.97M |
| January 15, 2026 | 17.35 | 17.17 | 17.17 | 17.54 | 17.08 | 10.39M |
| January 14, 2026 | 16.98 | 17.45 | 17.45 | 17.52 | 16.98 | 16.22M |
| January 13, 2026 | 17.46 | 16.98 | 16.98 | 17.48 | 16.92 | 11.39M |
| January 12, 2026 | 16.72 | 17.39 | 17.39 | 17.47 | 16.66 | 17.25M |
| January 09, 2026 | 16.35 | 16.56 | 16.56 | 16.56 | 16.33 | 8.73M |
| January 08, 2026 | 16.02 | 16.4 | 16.4 | 16.53 | 16 | 8.91M |
| January 07, 2026 | 16.2 | 16.08 | 16.08 | 16.26 | 16 | 5.87M |
| January 06, 2026 | 16.16 | 16.22 | 16.22 | 16.24 | 16.08 | 5.34M |
| January 05, 2026 | 15.98 | 16.15 | 16.15 | 16.16 | 15.91 | 5.36M |
| December 31, 2025 | 15.86 | 15.93 | 15.93 | 16.03 | 15.81 | 3.66M |
| December 30, 2025 | 15.88 | 15.86 | 15.86 | 16.06 | 15.84 | 3.45M |
| December 29, 2025 | 15.9 | 15.98 | 15.98 | 16.07 | 15.8 | 3.86M |
| December 26, 2025 | 15.99 | 15.92 | 15.92 | 16 | 15.79 | 4.2M |
| December 25, 2025 | 15.7 | 15.96 | 15.96 | 16.11 | 15.68 | 5.57M |
| December 24, 2025 | 15.59 | 15.74 | 15.74 | 15.75 | 15.49 | 3.57M |
| December 23, 2025 | 15.72 | 15.6 | 15.6 | 15.79 | 15.5 | 4.64M |
| December 22, 2025 | 15.47 | 15.82 | 15.82 | 15.97 | 15.47 | 6.76M |
| December 19, 2025 | 15.37 | 15.51 | 15.51 | 15.55 | 15.35 | 2.78M |
| December 18, 2025 | 15.26 | 15.34 | 15.34 | 15.46 | 15.23 | 2.92M |
| December 17, 2025 | 15.4 | 15.29 | 15.29 | 15.4 | 15.04 | 4.81M |
| December 16, 2025 | 15.48 | 15.35 | 15.35 | 15.53 | 15.24 | 3.65M |
| December 15, 2025 | 15.55 | 15.47 | 15.47 | 15.68 | 15.41 | 2.89M |
| December 12, 2025 | 15.7 | 15.6 | 15.6 | 15.77 | 15.56 | 2.78M |
| December 11, 2025 | 16.08 | 15.61 | 15.61 | 16.08 | 15.61 | 4.3M |
| December 10, 2025 | 15.92 | 16 | 16 | 16.04 | 15.84 | 2.52M |
| December 09, 2025 | 16.15 | 15.95 | 15.95 | 16.23 | 15.91 | 4.11M |
| December 08, 2025 | 16.17 | 16.15 | 16.15 | 16.29 | 16.13 | 3.2M |
| December 05, 2025 | 15.85 | 16.17 | 16.17 | 16.18 | 15.76 | 4.02M |
| December 04, 2025 | 16.47 | 15.84 | 15.84 | 16.47 | 15.79 | 3.42M |
| December 03, 2025 | 16.37 | 16 | 16 | 16.37 | 15.94 | 5.55M |
| December 02, 2025 | 16.66 | 16.36 | 16.36 | 16.67 | 16.33 | 3.97M |
| December 01, 2025 | 16.6 | 16.66 | 16.66 | 16.69 | 16.53 | 3.82M |
| November 28, 2025 | 16.47 | 16.58 | 16.58 | 16.58 | 16.35 | 2.37M |
| November 27, 2025 | 16.55 | 16.48 | 16.48 | 16.6 | 16.45 | 2.64M |
| November 26, 2025 | 16.75 | 16.6 | 16.6 | 16.87 | 16.54 | 3.61M |
| November 25, 2025 | 16.74 | 16.77 | 16.77 | 16.95 | 16.72 | 3.31M |
| November 24, 2025 | 16.5 | 16.77 | 16.77 | 16.82 | 16.24 | 5.06M |
| November 21, 2025 | 17 | 16.33 | 16.33 | 17 | 16.32 | 6.11M |
| November 20, 2025 | 17.06 | 16.74 | 16.74 | 17.07 | 16.73 | 5.12M |