16.05
-0.45(-2.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.39 | 16.05 | 16.05 | 16.46 | 16.05 | 18.32M |
| February 12, 2026 | 16.26 | 16.5 | 16.5 | 16.8 | 16.03 | 27.79M |
| February 11, 2026 | 16.22 | 16.32 | 16.32 | 16.85 | 16.14 | 34.99M |
| February 10, 2026 | 15.41 | 16.17 | 16.17 | 16.28 | 15.35 | 32.65M |
| February 09, 2026 | 14.85 | 15.44 | 15.44 | 15.75 | 14.8 | 25.54M |
| February 06, 2026 | 14.51 | 14.63 | 14.63 | 14.77 | 14.2 | 13.38M |
| February 05, 2026 | 15.12 | 14.5 | 14.5 | 15.18 | 14.36 | 17.69M |
| February 04, 2026 | 15.09 | 15.27 | 15.27 | 15.6 | 14.97 | 19.56M |
| February 03, 2026 | 14.75 | 15.07 | 15.07 | 15.25 | 14.4 | 30.56M |
| February 02, 2026 | 14.87 | 14.25 | 14.25 | 15.22 | 14.21 | 42.92M |
| January 30, 2026 | 16.16 | 15.57 | 15.57 | 16.25 | 15.57 | 32.45M |
| January 29, 2026 | 16.55 | 17.3 | 17.3 | 17.76 | 16.34 | 58.61M |
| January 28, 2026 | 16.57 | 16.59 | 16.59 | 16.61 | 16.21 | 21.95M |
| January 27, 2026 | 16.4 | 16.62 | 16.62 | 16.65 | 16.1 | 23.61M |
| January 26, 2026 | 16.7 | 16.4 | 16.4 | 16.71 | 16.28 | 22.62M |
| January 23, 2026 | 16.6 | 16.74 | 16.74 | 16.74 | 16.38 | 27.79M |
| January 22, 2026 | 16 | 16.7 | 16.7 | 16.86 | 15.97 | 34.05M |
| January 21, 2026 | 15.71 | 16.08 | 16.08 | 16.13 | 15.65 | 22.61M |
| January 20, 2026 | 15.82 | 15.81 | 15.81 | 15.92 | 15.45 | 17.36M |
| January 19, 2026 | 15.45 | 15.81 | 15.81 | 16.03 | 15.4 | 25.29M |
| January 16, 2026 | 15.6 | 15.46 | 15.46 | 15.63 | 15.4 | 15.29M |
| January 15, 2026 | 15.03 | 15.48 | 15.48 | 15.66 | 15.02 | 27.77M |
| January 14, 2026 | 15.25 | 15.08 | 15.08 | 15.4 | 14.85 | 24.58M |
| January 13, 2026 | 15.7 | 15.24 | 15.24 | 15.7 | 15.18 | 22.21M |
| January 12, 2026 | 15.66 | 15.7 | 15.7 | 15.77 | 15.42 | 22.64M |
| January 09, 2026 | 15.42 | 15.59 | 15.59 | 15.83 | 15.35 | 22.09M |
| January 08, 2026 | 15.53 | 15.42 | 15.42 | 15.71 | 15.33 | 23.39M |
| January 07, 2026 | 15.31 | 15.75 | 15.75 | 15.94 | 15.21 | 36.54M |
| January 06, 2026 | 15.04 | 15.2 | 15.2 | 15.36 | 14.98 | 15.3M |
| January 05, 2026 | 14.7 | 15.09 | 15.09 | 15.12 | 14.7 | 16.67M |
| December 31, 2025 | 14.82 | 14.64 | 14.64 | 14.88 | 14.6 | 8.86M |
| December 30, 2025 | 14.65 | 14.81 | 14.81 | 14.88 | 14.5 | 10.55M |
| December 29, 2025 | 14.78 | 14.78 | 14.78 | 14.98 | 14.7 | 11.72M |
| December 26, 2025 | 14.73 | 14.69 | 14.69 | 14.79 | 14.56 | 12.71M |
| December 25, 2025 | 14.65 | 14.75 | 14.75 | 14.82 | 14.43 | 13.12M |
| December 24, 2025 | 14.55 | 14.61 | 14.61 | 14.72 | 14.54 | 8.31M |
| December 23, 2025 | 14.61 | 14.52 | 14.52 | 14.69 | 14.41 | 8.66M |
| December 22, 2025 | 14.49 | 14.61 | 14.61 | 14.72 | 14.49 | 10.38M |
| December 19, 2025 | 14.29 | 14.49 | 14.49 | 14.58 | 14.25 | 8.8M |
| December 18, 2025 | 14.34 | 14.28 | 14.28 | 14.73 | 14.25 | 9.45M |
| December 17, 2025 | 14.11 | 14.39 | 14.39 | 14.45 | 13.96 | 11.1M |
| December 16, 2025 | 14.75 | 14.13 | 14.13 | 14.75 | 14.1 | 13.47M |
| December 15, 2025 | 14.53 | 14.76 | 14.76 | 14.95 | 14.53 | 10.52M |
| December 12, 2025 | 14.46 | 14.69 | 14.69 | 14.7 | 14.43 | 8.64M |
| December 11, 2025 | 14.74 | 14.46 | 14.46 | 14.77 | 14.44 | 8.65M |
| December 10, 2025 | 14.62 | 14.72 | 14.72 | 14.74 | 14.51 | 10.34M |
| December 09, 2025 | 14.81 | 14.72 | 14.72 | 15 | 14.62 | 11.13M |
| December 08, 2025 | 14.8 | 14.8 | 14.8 | 14.9 | 14.73 | 11.99M |
| December 05, 2025 | 14.31 | 14.72 | 14.72 | 14.82 | 14.31 | 14.3M |
| December 04, 2025 | 14.45 | 14.31 | 14.31 | 14.51 | 14.22 | 8.03M |
| December 03, 2025 | 14.47 | 14.51 | 14.51 | 14.6 | 14.33 | 10.87M |
| December 02, 2025 | 15 | 14.45 | 14.45 | 15 | 14.43 | 12.21M |
| December 01, 2025 | 14.8 | 14.91 | 14.91 | 15.26 | 14.8 | 17.28M |
| November 28, 2025 | 14.45 | 14.66 | 14.66 | 14.74 | 14.38 | 10.4M |
| November 27, 2025 | 14.5 | 14.48 | 14.48 | 14.69 | 14.43 | 7.77M |
| November 26, 2025 | 14.5 | 14.41 | 14.41 | 14.63 | 14.4 | 7.87M |
| November 25, 2025 | 14.5 | 14.58 | 14.58 | 14.77 | 14.48 | 9.83M |
| November 24, 2025 | 14.25 | 14.57 | 14.57 | 14.7 | 14.17 | 11.05M |
| November 21, 2025 | 14.58 | 14.25 | 14.25 | 14.79 | 14.16 | 14.6M |
| November 20, 2025 | 14.9 | 14.86 | 14.86 | 15.22 | 14.82 | 10.88M |