16.35
-0.12(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.46 | 16.35 | 16.35 | 16.57 | 16.31 | 7.77M |
| February 12, 2026 | 16.45 | 16.47 | 16.47 | 16.51 | 16.33 | 6.48M |
| February 11, 2026 | 16.52 | 16.43 | 16.43 | 16.53 | 16.41 | 5.84M |
| February 10, 2026 | 16.41 | 16.5 | 16.5 | 16.57 | 16.32 | 8.94M |
| February 09, 2026 | 16.37 | 16.4 | 16.4 | 16.45 | 16.25 | 8.44M |
| February 06, 2026 | 15.92 | 16.15 | 16.15 | 16.31 | 15.89 | 8.87M |
| February 05, 2026 | 16.31 | 16.06 | 16.06 | 16.31 | 16.03 | 8.87M |
| February 04, 2026 | 16.41 | 16.33 | 16.33 | 16.43 | 16.16 | 8.88M |
| February 03, 2026 | 16.31 | 16.39 | 16.39 | 16.43 | 16.21 | 7.76M |
| February 02, 2026 | 16.46 | 16.12 | 16.12 | 16.53 | 16.12 | 10.39M |
| January 30, 2026 | 16.31 | 16.45 | 16.45 | 16.62 | 16.16 | 12.48M |
| January 29, 2026 | 16.72 | 16.45 | 16.45 | 16.92 | 16.38 | 16.6M |
| January 28, 2026 | 17.01 | 16.83 | 16.83 | 17.06 | 16.7 | 13.58M |
| January 27, 2026 | 17.13 | 17.06 | 17.06 | 17.2 | 16.7 | 17.11M |
| January 26, 2026 | 17.63 | 17.22 | 17.22 | 17.74 | 16.96 | 24.99M |
| January 23, 2026 | 17.42 | 17.62 | 17.62 | 17.74 | 17.32 | 20.04M |
| January 22, 2026 | 17.82 | 17.27 | 17.27 | 18.05 | 17.2 | 30.18M |
| January 21, 2026 | 17.51 | 17.91 | 17.91 | 18.45 | 17.18 | 48.84M |
| January 20, 2026 | 17.39 | 16.99 | 16.99 | 17.55 | 16.84 | 21.44M |
| January 19, 2026 | 17.36 | 17.39 | 17.39 | 17.57 | 17.28 | 15.06M |
| January 16, 2026 | 17.74 | 17.38 | 17.38 | 17.83 | 17.35 | 22.71M |
| January 15, 2026 | 17.7 | 17.64 | 17.64 | 17.88 | 17.44 | 22.14M |
| January 14, 2026 | 17.9 | 17.86 | 17.86 | 18.5 | 17.69 | 49M |
| January 13, 2026 | 17.32 | 18.02 | 18.02 | 18.97 | 16.96 | 65M |
| January 12, 2026 | 16.73 | 17.3 | 17.3 | 17.36 | 16.73 | 34.29M |
| January 09, 2026 | 16.56 | 16.7 | 16.7 | 16.91 | 16.52 | 20.34M |
| January 08, 2026 | 16.34 | 16.64 | 16.64 | 17.13 | 16.33 | 28.67M |
| January 07, 2026 | 16.46 | 16.28 | 16.28 | 16.62 | 16.24 | 20.75M |
| January 06, 2026 | 16.54 | 16.54 | 16.54 | 16.69 | 16.36 | 20.87M |
| January 05, 2026 | 16.72 | 16.6 | 16.6 | 16.72 | 16.42 | 22.99M |
| December 31, 2025 | 17.1 | 16.81 | 16.81 | 17.15 | 16.71 | 22.01M |
| December 30, 2025 | 16.4 | 17.05 | 17.05 | 17.54 | 16.26 | 42.09M |
| December 29, 2025 | 16.62 | 16.2 | 16.2 | 16.99 | 16.16 | 26.44M |
| December 26, 2025 | 16.45 | 16.28 | 16.28 | 16.65 | 16.15 | 21.37M |
| December 25, 2025 | 16.61 | 16.94 | 16.94 | 16.98 | 16.6 | 12.31M |
| December 24, 2025 | 16.49 | 16.54 | 16.54 | 16.63 | 16.43 | 6.2M |
| December 23, 2025 | 16.7 | 16.49 | 16.49 | 16.75 | 16.46 | 7.06M |
| December 22, 2025 | 16.73 | 16.77 | 16.77 | 16.83 | 16.61 | 7.61M |
| December 19, 2025 | 16.73 | 16.66 | 16.66 | 16.82 | 16.58 | 8.58M |
| December 18, 2025 | 16.1 | 16.66 | 16.66 | 16.92 | 16.06 | 16.01M |
| December 17, 2025 | 16.18 | 16.16 | 16.16 | 16.25 | 15.9 | 8.56M |
| December 16, 2025 | 16.39 | 16.2 | 16.2 | 16.4 | 16.09 | 9.98M |
| December 15, 2025 | 16.71 | 16.4 | 16.4 | 16.86 | 16.37 | 16.58M |
| December 12, 2025 | 16.38 | 16.83 | 16.83 | 16.94 | 16.37 | 27.97M |
| December 11, 2025 | 16.44 | 16.42 | 16.42 | 16.64 | 16.36 | 14.01M |
| December 10, 2025 | 16.26 | 16.37 | 16.37 | 16.44 | 16.15 | 10.88M |
| December 09, 2025 | 16.15 | 16.26 | 16.26 | 16.44 | 16.11 | 11.73M |
| December 08, 2025 | 16.18 | 16.24 | 16.24 | 16.24 | 16.12 | 8.91M |
| December 05, 2025 | 15.97 | 16.16 | 16.16 | 16.17 | 15.8 | 8.5M |
| December 04, 2025 | 15.22 | 15.97 | 15.97 | 16.18 | 15.22 | 9.06M |
| December 03, 2025 | 16 | 15.84 | 15.84 | 16.09 | 15.73 | 7.52M |
| December 02, 2025 | 16.2 | 15.95 | 15.95 | 16.2 | 15.87 | 10.46M |
| December 01, 2025 | 15.48 | 16.2 | 16.2 | 16.42 | 15.48 | 31.68M |
| November 28, 2025 | 15.22 | 15.35 | 15.35 | 15.39 | 15.15 | 6.05M |
| November 27, 2025 | 15.17 | 15.29 | 15.29 | 15.4 | 15.17 | 7.56M |
| November 26, 2025 | 15.15 | 15.11 | 15.11 | 15.24 | 15.05 | 4.18M |
| November 25, 2025 | 15.18 | 15.16 | 15.16 | 15.28 | 15.13 | 6.71M |
| November 24, 2025 | 15.13 | 15.09 | 15.09 | 15.18 | 14.87 | 5.97M |
| November 21, 2025 | 15.04 | 15.02 | 15.02 | 15.16 | 14.8 | 9.48M |
| November 20, 2025 | 15.22 | 15.17 | 15.17 | 15.25 | 15.1 | 4.23M |