15.85
-0.28(-1.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.18 | 15.85 | 15.85 | 16.23 | 15.83 | 20.04M |
| February 12, 2026 | 16.2 | 16.13 | 16.13 | 16.24 | 16.1 | 15.62M |
| February 11, 2026 | 16.32 | 16.22 | 16.22 | 16.38 | 16.21 | 16.89M |
| February 10, 2026 | 16.6 | 16.36 | 16.36 | 16.6 | 16.35 | 21.29M |
| February 09, 2026 | 16.7 | 16.59 | 16.59 | 16.74 | 16.52 | 29.8M |
| February 06, 2026 | 16.82 | 16.65 | 16.65 | 17.18 | 16.64 | 43.95M |
| February 05, 2026 | 16.5 | 17.01 | 17.01 | 17.32 | 16.46 | 66.82M |
| February 04, 2026 | 16.34 | 16.58 | 16.58 | 16.65 | 16.26 | 25.73M |
| February 03, 2026 | 16.51 | 16.41 | 16.41 | 16.61 | 16.25 | 26.19M |
| February 02, 2026 | 16.2 | 16.43 | 16.43 | 16.81 | 16.19 | 35.99M |
| January 30, 2026 | 16.26 | 16.4 | 16.4 | 16.99 | 16.21 | 55.95M |
| January 29, 2026 | 16.06 | 16.25 | 16.25 | 16.32 | 15.82 | 23.24M |
| January 28, 2026 | 16.29 | 16.1 | 16.1 | 16.35 | 16.08 | 16.63M |
| January 27, 2026 | 16.35 | 16.33 | 16.33 | 16.42 | 15.97 | 22.58M |
| January 26, 2026 | 16.48 | 16.47 | 16.47 | 16.75 | 16.34 | 28.23M |
| January 23, 2026 | 16.26 | 16.51 | 16.51 | 16.54 | 16.24 | 26.19M |
| January 22, 2026 | 16.24 | 16.18 | 16.18 | 16.32 | 16.14 | 15.09M |
| January 21, 2026 | 16.29 | 16.21 | 16.21 | 16.39 | 16.15 | 15.63M |
| January 20, 2026 | 16.58 | 16.32 | 16.32 | 16.69 | 16.22 | 24.52M |
| January 19, 2026 | 16.52 | 16.56 | 16.56 | 16.59 | 16.4 | 17.34M |
| January 16, 2026 | 16.74 | 16.6 | 16.6 | 17.1 | 16.59 | 31.23M |
| January 15, 2026 | 17.01 | 16.61 | 16.61 | 17.09 | 16.51 | 41.49M |
| January 14, 2026 | 17.15 | 17.16 | 17.16 | 17.7 | 17.01 | 53.41M |
| January 13, 2026 | 17.64 | 17.16 | 17.16 | 17.74 | 17.07 | 37.2M |
| January 12, 2026 | 17 | 17.62 | 17.62 | 17.68 | 16.96 | 55.28M |
| January 09, 2026 | 17.1 | 17.07 | 17.07 | 17.15 | 16.86 | 33.16M |
| January 08, 2026 | 17.25 | 17.08 | 17.08 | 17.35 | 17.02 | 29.55M |
| January 07, 2026 | 17.62 | 17.41 | 17.41 | 17.81 | 17.28 | 34.39M |
| January 06, 2026 | 17.1 | 17.62 | 17.62 | 17.7 | 17.03 | 50.45M |
| January 05, 2026 | 16.93 | 17.1 | 17.1 | 17.13 | 16.87 | 21.68M |
| December 31, 2025 | 17.06 | 16.84 | 16.84 | 17.11 | 16.84 | 16.92M |
| December 30, 2025 | 16.96 | 17.06 | 17.06 | 17.18 | 16.9 | 15.94M |
| December 29, 2025 | 17.17 | 17.04 | 17.04 | 17.26 | 16.95 | 19.9M |
| December 26, 2025 | 17.1 | 17.23 | 17.23 | 17.6 | 17.03 | 37.07M |
| December 25, 2025 | 17.02 | 17.1 | 17.1 | 17.14 | 16.94 | 24.1M |
| December 24, 2025 | 16.48 | 17.09 | 17.09 | 17.1 | 16.41 | 35.83M |
| December 23, 2025 | 16.64 | 16.48 | 16.48 | 16.71 | 16.42 | 15.06M |
| December 22, 2025 | 16.62 | 16.67 | 16.67 | 16.76 | 16.62 | 14.26M |
| December 19, 2025 | 16.49 | 16.68 | 16.68 | 16.71 | 16.48 | 18.03M |
| December 18, 2025 | 16.66 | 16.43 | 16.43 | 16.77 | 16.41 | 19.07M |
| December 17, 2025 | 16.5 | 16.68 | 16.68 | 16.87 | 16.35 | 26.97M |
| December 16, 2025 | 16.8 | 16.53 | 16.53 | 16.83 | 16.5 | 20.84M |
| December 15, 2025 | 16.93 | 16.8 | 16.8 | 17.12 | 16.8 | 20.61M |
| December 12, 2025 | 17.02 | 17.11 | 17.11 | 17.24 | 16.96 | 19.06M |
| December 11, 2025 | 17.46 | 16.96 | 16.96 | 17.49 | 16.96 | 26.44M |
| December 10, 2025 | 17.42 | 17.52 | 17.52 | 17.55 | 17.3 | 19.09M |
| December 09, 2025 | 17.75 | 17.46 | 17.46 | 17.83 | 17.42 | 28.19M |
| December 08, 2025 | 18.1 | 17.92 | 17.92 | 18.27 | 17.86 | 48.7M |
| December 05, 2025 | 17.53 | 17.88 | 17.88 | 18.09 | 17.45 | 41.6M |
| December 04, 2025 | 17.73 | 17.54 | 17.54 | 17.73 | 17.38 | 15.45M |
| December 03, 2025 | 17.87 | 17.53 | 17.53 | 17.93 | 17.46 | 19.51M |
| December 02, 2025 | 17.85 | 17.8 | 17.8 | 17.89 | 17.71 | 16.82M |
| December 01, 2025 | 17.94 | 17.96 | 17.96 | 18.12 | 17.86 | 21.78M |
| November 28, 2025 | 17.73 | 18.02 | 18.02 | 18.02 | 17.66 | 22.09M |
| November 27, 2025 | 18.04 | 17.82 | 17.82 | 18.28 | 17.77 | 27.85M |
| November 26, 2025 | 17.85 | 17.94 | 17.94 | 18.03 | 17.78 | 25.64M |
| November 25, 2025 | 17.8 | 17.89 | 17.89 | 17.96 | 17.71 | 36.71M |
| November 24, 2025 | 17.28 | 17.86 | 17.86 | 18.05 | 17.28 | 44.43M |
| November 21, 2025 | 17.32 | 17.38 | 17.38 | 17.96 | 17.26 | 45.97M |
| November 20, 2025 | 18.48 | 17.41 | 17.41 | 18.56 | 17.4 | 40.72M |