16.84
+0.12(+0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.68 | 16.84 | 16.84 | 17.13 | 16.63 | 52.45M |
| February 12, 2026 | 16.6 | 16.72 | 16.72 | 16.79 | 16.51 | 41.59M |
| February 11, 2026 | 16.58 | 16.65 | 16.65 | 16.82 | 16.47 | 35.34M |
| February 10, 2026 | 16.62 | 16.64 | 16.64 | 16.96 | 16.55 | 53.39M |
| February 09, 2026 | 16.82 | 16.64 | 16.64 | 16.87 | 16.42 | 50.72M |
| February 06, 2026 | 16.6 | 16.53 | 16.53 | 16.94 | 16.49 | 47.96M |
| February 05, 2026 | 16.65 | 16.77 | 16.77 | 16.92 | 16.53 | 46.9M |
| February 04, 2026 | 16.75 | 16.77 | 16.77 | 16.99 | 16.54 | 48.5M |
| February 03, 2026 | 16.42 | 16.87 | 16.87 | 16.88 | 16.31 | 67.17M |
| February 02, 2026 | 16.5 | 16.19 | 16.19 | 16.7 | 16.17 | 69.7M |
| January 30, 2026 | 17.22 | 16.59 | 16.59 | 17.56 | 16.17 | 117.35M |
| January 29, 2026 | 18.1 | 16.8 | 16.8 | 18.13 | 16.76 | 141.65M |
| January 28, 2026 | 18.23 | 18.26 | 18.26 | 18.46 | 18 | 71.53M |
| January 27, 2026 | 17.84 | 18.22 | 18.22 | 18.24 | 17.47 | 78.89M |
| January 26, 2026 | 18.49 | 17.74 | 17.74 | 18.62 | 17.7 | 98.55M |
| January 23, 2026 | 17.89 | 18.5 | 18.5 | 18.55 | 17.7 | 105.5M |
| January 22, 2026 | 17.2 | 18 | 18 | 18.28 | 17.18 | 140.68M |
| January 21, 2026 | 16.96 | 17.02 | 17.02 | 17.85 | 16.91 | 114.64M |
| January 20, 2026 | 17.35 | 17.08 | 17.08 | 17.67 | 16.82 | 101.07M |
| January 19, 2026 | 17.97 | 17.3 | 17.3 | 17.97 | 17.17 | 127.26M |
| January 16, 2026 | 17.01 | 17.97 | 17.97 | 18.36 | 16.94 | 186.21M |
| January 15, 2026 | 16.4 | 16.69 | 16.69 | 16.79 | 16.22 | 95.77M |
| January 14, 2026 | 16.15 | 16.48 | 16.48 | 17.1 | 16.14 | 145.39M |
| January 13, 2026 | 16.65 | 16.15 | 16.15 | 16.66 | 16.06 | 136.81M |
| January 12, 2026 | 16.37 | 16.79 | 16.79 | 17.08 | 16.35 | 188.94M |
| January 09, 2026 | 16.2 | 16.23 | 16.23 | 16.4 | 15.83 | 137.44M |
| January 08, 2026 | 16.35 | 16.15 | 16.15 | 16.53 | 15.96 | 138.56M |
| January 07, 2026 | 16.31 | 16.28 | 16.28 | 16.7 | 15.91 | 180.5M |
| January 06, 2026 | 16.5 | 16.31 | 16.31 | 16.9 | 16.16 | 245M |
| January 05, 2026 | 14.95 | 16.14 | 16.14 | 16.14 | 14.8 | 156.73M |
| December 31, 2025 | 14.76 | 14.67 | 14.67 | 14.94 | 14.58 | 57.61M |
| December 30, 2025 | 14.8 | 14.77 | 14.77 | 15.04 | 14.59 | 74.76M |
| December 29, 2025 | 15.1 | 14.81 | 14.81 | 15.2 | 14.72 | 81.43M |
| December 26, 2025 | 15.22 | 15.14 | 15.14 | 15.34 | 14.97 | 91.71M |
| December 25, 2025 | 15.41 | 15.19 | 15.19 | 15.46 | 14.91 | 109.65M |
| December 24, 2025 | 15.1 | 15.51 | 15.51 | 15.76 | 14.93 | 154.4M |
| December 23, 2025 | 14.78 | 15.19 | 15.19 | 15.78 | 14.57 | 258.32M |
| December 22, 2025 | 13.5 | 14.47 | 14.47 | 14.47 | 13.5 | 118.7M |
| December 19, 2025 | 12.97 | 13.15 | 13.15 | 13.28 | 12.97 | 59.21M |
| December 18, 2025 | 12.83 | 12.93 | 12.93 | 13.22 | 12.75 | 58.24M |
| December 17, 2025 | 12.85 | 12.86 | 12.86 | 12.99 | 12.52 | 56.02M |
| December 16, 2025 | 12.69 | 12.96 | 12.96 | 13.05 | 12.41 | 70.59M |
| December 15, 2025 | 12.59 | 12.7 | 12.7 | 12.95 | 12.48 | 51.91M |
| December 12, 2025 | 12.5 | 12.53 | 12.53 | 12.6 | 12.36 | 35.04M |
| December 11, 2025 | 12.64 | 12.5 | 12.5 | 12.74 | 12.5 | 29.22M |
| December 10, 2025 | 12.61 | 12.58 | 12.58 | 12.73 | 12.41 | 28.75M |
| December 09, 2025 | 12.56 | 12.59 | 12.59 | 12.79 | 12.51 | 29.1M |
| December 08, 2025 | 12.56 | 12.59 | 12.59 | 12.87 | 12.56 | 45.64M |
| December 05, 2025 | 12.15 | 12.47 | 12.47 | 12.48 | 12.12 | 36.65M |
| December 04, 2025 | 12.02 | 12.2 | 12.2 | 12.28 | 12.02 | 25.47M |
| December 03, 2025 | 12.14 | 12.06 | 12.06 | 12.25 | 11.97 | 29.08M |
| December 02, 2025 | 12.31 | 12.14 | 12.14 | 12.31 | 12.1 | 23.51M |
| December 01, 2025 | 12.5 | 12.32 | 12.32 | 12.54 | 12.29 | 34.93M |
| November 28, 2025 | 12.08 | 12.27 | 12.27 | 12.28 | 12 | 30.5M |
| November 27, 2025 | 12.1 | 12.03 | 12.03 | 12.28 | 12 | 30.92M |
| November 26, 2025 | 12.23 | 12.16 | 12.16 | 12.44 | 12.16 | 37.7M |
| November 25, 2025 | 12.52 | 12.23 | 12.23 | 12.55 | 12.1 | 68.68M |
| November 24, 2025 | 12.48 | 12.51 | 12.51 | 12.66 | 12.4 | 51.1M |
| November 21, 2025 | 12.32 | 12.47 | 12.47 | 12.79 | 12.27 | 75.19M |
| November 20, 2025 | 12.25 | 12.43 | 12.43 | 12.49 | 12.1 | 38.17M |