15.48
-0.08(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.61 | 15.48 | 15.48 | 15.66 | 15.44 | 4.36M |
| February 12, 2026 | 15.86 | 15.56 | 15.56 | 15.89 | 15.56 | 6.14M |
| February 11, 2026 | 15.82 | 15.86 | 15.86 | 15.94 | 15.71 | 6.39M |
| February 10, 2026 | 16.2 | 15.88 | 15.88 | 16.28 | 15.86 | 10.53M |
| February 09, 2026 | 16.18 | 16.3 | 16.3 | 16.36 | 16.01 | 13.26M |
| February 06, 2026 | 16.53 | 16.18 | 16.18 | 16.78 | 16.14 | 16.24M |
| February 05, 2026 | 16.79 | 16.28 | 16.28 | 16.97 | 16.24 | 19.55M |
| February 04, 2026 | 18.04 | 16.86 | 16.86 | 18.04 | 16.82 | 33.74M |
| February 03, 2026 | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0 |
| February 02, 2026 | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0 |
| January 30, 2026 | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0 |
| January 29, 2026 | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0 |
| January 28, 2026 | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0 |
| January 27, 2026 | 16.6 | 16.4 | 16.4 | 16.71 | 16 | 8.94M |
| January 26, 2026 | 16.71 | 16.63 | 16.63 | 16.82 | 16.44 | 10.55M |
| January 23, 2026 | 17.01 | 16.84 | 16.84 | 17.31 | 16.79 | 16.35M |
| January 22, 2026 | 16.14 | 16.89 | 16.89 | 17.2 | 16.11 | 20.59M |
| January 21, 2026 | 16.08 | 16.14 | 16.14 | 16.23 | 15.89 | 6.99M |
| January 20, 2026 | 16.33 | 16.14 | 16.14 | 16.39 | 16.07 | 7.63M |
| January 19, 2026 | 16.09 | 16.27 | 16.27 | 16.33 | 16.01 | 9.08M |
| January 16, 2026 | 16.44 | 16.07 | 16.07 | 16.49 | 15.96 | 11.36M |
| January 15, 2026 | 16.6 | 16.35 | 16.35 | 16.75 | 16.22 | 14.14M |
| January 14, 2026 | 16.2 | 16.84 | 16.84 | 17.4 | 16.1 | 30.94M |
| January 13, 2026 | 16.96 | 16.36 | 16.36 | 17.1 | 16.35 | 29.69M |
| January 12, 2026 | 15.89 | 17.13 | 17.13 | 17.72 | 15.83 | 44.12M |
| January 09, 2026 | 16.3 | 16.11 | 16.11 | 16.69 | 16.01 | 43.26M |
| January 08, 2026 | 19.69 | 17.21 | 17.21 | 19.69 | 17.21 | 64.84M |
| January 07, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 18.63 | 21.07M |
| January 06, 2026 | 17.37 | 17.38 | 17.38 | 17.38 | 17.37 | 11.98M |
| January 05, 2026 | 14.5 | 15.8 | 15.8 | 15.8 | 14.5 | 22.48M |
| December 31, 2025 | 14.7 | 14.36 | 14.36 | 14.75 | 14.35 | 5.4M |
| December 30, 2025 | 14.63 | 14.66 | 14.66 | 14.73 | 14.5 | 3.97M |
| December 29, 2025 | 15.03 | 14.68 | 14.68 | 15.1 | 14.63 | 7.61M |
| December 26, 2025 | 15.15 | 15.11 | 15.11 | 15.33 | 14.91 | 6.65M |
| December 25, 2025 | 15.23 | 15.15 | 15.15 | 15.23 | 15.02 | 5.99M |
| December 24, 2025 | 15.15 | 15.23 | 15.23 | 15.27 | 15.02 | 6.85M |
| December 23, 2025 | 15.54 | 15.18 | 15.18 | 15.55 | 15.14 | 10.56M |
| December 22, 2025 | 15.76 | 15.55 | 15.55 | 15.82 | 15.5 | 10.58M |
| December 19, 2025 | 16.14 | 15.95 | 15.95 | 16.16 | 15.81 | 15.02M |
| December 18, 2025 | 15.85 | 16.38 | 16.38 | 16.4 | 15.81 | 22M |
| December 17, 2025 | 15.44 | 15.78 | 15.78 | 16.08 | 15.4 | 15.26M |
| December 16, 2025 | 15.89 | 15.44 | 15.44 | 16 | 15.33 | 8.26M |
| December 15, 2025 | 15.03 | 15.85 | 15.85 | 16.06 | 15 | 13.26M |
| December 12, 2025 | 15.23 | 15.15 | 15.15 | 15.96 | 15.14 | 11.25M |
| December 11, 2025 | 15.63 | 15.29 | 15.29 | 15.76 | 15.23 | 7.91M |
| December 10, 2025 | 14.83 | 15.81 | 15.81 | 16.03 | 14.76 | 15.31M |
| December 09, 2025 | 15.1 | 14.83 | 14.83 | 15.23 | 14.76 | 6.02M |
| December 08, 2025 | 15.41 | 15.12 | 15.12 | 15.59 | 15 | 8M |
| December 05, 2025 | 15.36 | 15.4 | 15.4 | 15.42 | 14.96 | 6.31M |
| December 04, 2025 | 15.59 | 15.4 | 15.4 | 15.59 | 15.25 | 4.83M |
| December 03, 2025 | 15.55 | 15.48 | 15.48 | 15.8 | 15.42 | 7.09M |
| December 02, 2025 | 15.74 | 15.62 | 15.62 | 15.89 | 15.52 | 7.69M |
| December 01, 2025 | 15.3 | 15.86 | 15.86 | 16.27 | 15.3 | 14.07M |
| November 28, 2025 | 15.59 | 15.29 | 15.29 | 15.61 | 15.21 | 5.3M |
| November 27, 2025 | 15.5 | 15.42 | 15.42 | 15.58 | 15.22 | 7.11M |
| November 26, 2025 | 15.34 | 15.4 | 15.4 | 15.88 | 15.34 | 11.08M |
| November 25, 2025 | 14.69 | 15.33 | 15.33 | 15.88 | 14.64 | 13.45M |
| November 24, 2025 | 14.48 | 14.66 | 14.66 | 14.75 | 14.45 | 4.75M |
| November 21, 2025 | 14.86 | 14.48 | 14.48 | 15.1 | 14.46 | 7.75M |
| November 20, 2025 | 15 | 15.09 | 15.09 | 15.33 | 14.75 | 8.47M |