16.95
+0.16(+0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.12 | 16.95 | 16.95 | 17.45 | 16.93 | 4.09M |
| February 12, 2026 | 16.87 | 16.79 | 16.79 | 17 | 16.72 | 2.2M |
| February 11, 2026 | 16.91 | 16.88 | 16.88 | 17 | 16.71 | 1.89M |
| February 10, 2026 | 16.99 | 16.95 | 16.95 | 17.15 | 16.8 | 1.96M |
| February 09, 2026 | 16.91 | 16.99 | 16.99 | 17.02 | 16.74 | 2.7M |
| February 06, 2026 | 16.61 | 16.66 | 16.66 | 16.87 | 16.5 | 2.45M |
| February 05, 2026 | 16.61 | 16.61 | 16.61 | 16.91 | 16.4 | 2.71M |
| February 04, 2026 | 16.43 | 16.54 | 16.54 | 16.75 | 16.31 | 2.49M |
| February 03, 2026 | 16.23 | 16.35 | 16.35 | 16.45 | 16.13 | 2.48M |
| February 02, 2026 | 16.47 | 16.15 | 16.15 | 16.58 | 16.14 | 3.66M |
| January 30, 2026 | 15.99 | 16.22 | 16.22 | 16.25 | 15.75 | 2.93M |
| January 29, 2026 | 16 | 15.88 | 15.88 | 16.33 | 15.7 | 2.49M |
| January 28, 2026 | 16.56 | 16.16 | 16.16 | 16.58 | 16.03 | 2.84M |
| January 27, 2026 | 16.6 | 16.57 | 16.57 | 16.73 | 16.14 | 2.8M |
| January 26, 2026 | 17.1 | 16.53 | 16.53 | 17.12 | 16.41 | 3.11M |
| January 23, 2026 | 16.72 | 16.77 | 16.77 | 16.83 | 16.58 | 2.7M |
| January 22, 2026 | 16.63 | 16.7 | 16.7 | 16.72 | 16.53 | 2.45M |
| January 21, 2026 | 16.45 | 16.62 | 16.62 | 16.66 | 16.26 | 1.94M |
| January 20, 2026 | 16.63 | 16.46 | 16.46 | 16.71 | 16.38 | 2.25M |
| January 19, 2026 | 16.44 | 16.61 | 16.61 | 16.68 | 16.38 | 2.51M |
| January 16, 2026 | 16.3 | 16.35 | 16.35 | 16.49 | 16.19 | 1.83M |
| January 15, 2026 | 16.17 | 16.22 | 16.22 | 16.37 | 16.15 | 1.83M |
| January 14, 2026 | 16.49 | 16.25 | 16.25 | 16.64 | 16.15 | 3.18M |
| January 13, 2026 | 16.57 | 16.49 | 16.49 | 16.74 | 16.3 | 3.02M |
| January 12, 2026 | 16.22 | 16.57 | 16.57 | 16.59 | 16.14 | 3.79M |
| January 09, 2026 | 16.33 | 16.19 | 16.19 | 16.43 | 16 | 3.14M |
| January 08, 2026 | 16.16 | 16.32 | 16.32 | 16.34 | 16.13 | 2.65M |
| January 07, 2026 | 16.26 | 16.14 | 16.14 | 16.37 | 16.1 | 2.14M |
| January 06, 2026 | 16.39 | 16.26 | 16.26 | 16.57 | 16.15 | 3.4M |
| January 05, 2026 | 16.47 | 16.39 | 16.39 | 16.67 | 16.3 | 2.14M |
| December 31, 2025 | 16.38 | 16.45 | 16.45 | 16.52 | 16.25 | 2.16M |
| December 30, 2025 | 16.8 | 16.38 | 16.38 | 16.8 | 16.37 | 2.62M |
| December 29, 2025 | 16.8 | 16.64 | 16.64 | 16.8 | 16.5 | 2.32M |
| December 26, 2025 | 16.85 | 16.75 | 16.75 | 16.95 | 16.65 | 2.46M |
| December 25, 2025 | 16.75 | 16.88 | 16.88 | 17.07 | 16.63 | 2.34M |
| December 24, 2025 | 16.73 | 16.76 | 16.76 | 16.88 | 16.66 | 1.84M |
| December 23, 2025 | 17.02 | 16.73 | 16.73 | 17.13 | 16.7 | 2.64M |
| December 22, 2025 | 17.44 | 17.02 | 17.02 | 17.62 | 17 | 2.7M |
| December 19, 2025 | 16.79 | 17.14 | 17.14 | 17.23 | 16.73 | 3.3M |
| December 18, 2025 | 16.7 | 16.7 | 16.7 | 16.94 | 16.66 | 2.35M |
| December 17, 2025 | 16.63 | 16.8 | 16.8 | 16.86 | 16.12 | 3.64M |
| December 16, 2025 | 16.99 | 16.65 | 16.65 | 17.14 | 16.6 | 3.48M |
| December 15, 2025 | 17.09 | 16.94 | 16.94 | 17.19 | 16.71 | 4.34M |
| December 12, 2025 | 17.38 | 17 | 17 | 17.41 | 16.77 | 6.33M |
| December 11, 2025 | 18.61 | 17.47 | 17.47 | 18.99 | 17.45 | 13.94M |
| December 10, 2025 | 16.6 | 18.45 | 18.45 | 18.45 | 16.6 | 5.83M |
| December 09, 2025 | 16.63 | 16.77 | 16.77 | 18.2 | 16.56 | 5.67M |
| December 08, 2025 | 16.79 | 16.62 | 16.62 | 16.9 | 16.55 | 2.05M |
| December 05, 2025 | 16.85 | 16.75 | 16.75 | 16.92 | 16.72 | 1.42M |
| December 04, 2025 | 17.35 | 16.82 | 16.82 | 17.35 | 16.69 | 1.18M |
| December 03, 2025 | 17.02 | 16.9 | 16.9 | 17.12 | 16.74 | 1.39M |
| December 02, 2025 | 17.17 | 17.01 | 17.01 | 17.27 | 16.9 | 2.03M |
| December 01, 2025 | 17.6 | 17.24 | 17.24 | 17.71 | 17.16 | 1.74M |
| November 28, 2025 | 17.35 | 17.51 | 17.51 | 17.54 | 17.09 | 1.66M |
| November 27, 2025 | 17.22 | 17.26 | 17.26 | 17.48 | 17.15 | 1.43M |
| November 26, 2025 | 17.49 | 17.19 | 17.19 | 17.8 | 17.17 | 2.21M |
| November 25, 2025 | 17.18 | 17.5 | 17.5 | 17.76 | 17.18 | 2.97M |
| November 24, 2025 | 16.77 | 17.18 | 17.18 | 17.28 | 16.63 | 3.02M |
| November 21, 2025 | 17.3 | 16.61 | 16.61 | 17.48 | 16.54 | 3.06M |
| November 20, 2025 | 17.46 | 17.4 | 17.4 | 17.74 | 17.2 | 2.61M |