16.40
+0.03(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.3 | 16.4 | 16.4 | 16.51 | 16.29 | 7.09M |
| February 12, 2026 | 16.36 | 16.37 | 16.37 | 16.45 | 16.2 | 6.31M |
| February 11, 2026 | 16.12 | 16.29 | 16.29 | 16.49 | 16.11 | 7.44M |
| February 10, 2026 | 16.17 | 16.22 | 16.22 | 16.37 | 16 | 6.88M |
| February 09, 2026 | 15.99 | 16.12 | 16.12 | 16.16 | 15.91 | 5.98M |
| February 06, 2026 | 15.62 | 15.8 | 15.8 | 15.95 | 15.55 | 3.83M |
| February 05, 2026 | 15.93 | 15.72 | 15.72 | 16 | 15.71 | 4.86M |
| February 04, 2026 | 15.9 | 16.02 | 16.02 | 16.32 | 15.87 | 9.48M |
| February 03, 2026 | 15.64 | 15.87 | 15.87 | 15.87 | 15.56 | 4.95M |
| February 02, 2026 | 15.6 | 15.57 | 15.57 | 15.93 | 15.43 | 6.22M |
| January 30, 2026 | 15.44 | 15.59 | 15.59 | 15.7 | 15.4 | 4.72M |
| January 29, 2026 | 15.92 | 15.56 | 15.56 | 15.95 | 15.53 | 7.6M |
| January 28, 2026 | 15.61 | 15.97 | 15.97 | 16.24 | 15.6 | 11.4M |
| January 27, 2026 | 15.65 | 15.66 | 15.66 | 15.73 | 15.23 | 5.83M |
| January 26, 2026 | 15.94 | 15.71 | 15.71 | 16.02 | 15.54 | 5.93M |
| January 23, 2026 | 15.9 | 15.95 | 15.95 | 15.95 | 15.79 | 6.27M |
| January 22, 2026 | 15.84 | 15.83 | 15.83 | 16 | 15.81 | 7.05M |
| January 21, 2026 | 15.73 | 15.79 | 15.79 | 15.89 | 15.47 | 6.22M |
| January 20, 2026 | 15.58 | 15.75 | 15.75 | 15.81 | 15.47 | 7.64M |
| January 19, 2026 | 15.48 | 15.58 | 15.58 | 15.66 | 15.42 | 4.79M |
| January 16, 2026 | 15.63 | 15.55 | 15.55 | 15.72 | 15.4 | 5.44M |
| January 15, 2026 | 15.58 | 15.63 | 15.63 | 15.75 | 15.46 | 5.42M |
| January 14, 2026 | 15.52 | 15.67 | 15.67 | 15.94 | 15.49 | 9.38M |
| January 13, 2026 | 16 | 15.51 | 15.51 | 16.04 | 15.46 | 10.69M |
| January 12, 2026 | 15.65 | 16.09 | 16.09 | 16.1 | 15.57 | 12.46M |
| January 09, 2026 | 15.31 | 15.63 | 15.63 | 15.76 | 15.31 | 10.72M |
| January 08, 2026 | 15.08 | 15.31 | 15.31 | 15.45 | 15.06 | 6.4M |
| January 07, 2026 | 15.29 | 15.08 | 15.08 | 15.29 | 15.07 | 4.7M |
| January 06, 2026 | 15.17 | 15.29 | 15.29 | 15.31 | 15.13 | 5.6M |
| January 05, 2026 | 15.03 | 15.17 | 15.17 | 15.19 | 14.98 | 5.34M |
| December 31, 2025 | 15.19 | 15.04 | 15.04 | 15.2 | 14.86 | 5.06M |
| December 30, 2025 | 14.95 | 14.99 | 14.99 | 15.1 | 14.85 | 3.43M |
| December 29, 2025 | 14.88 | 14.95 | 14.95 | 15.01 | 14.82 | 3.09M |
| December 26, 2025 | 15.09 | 14.91 | 14.91 | 15.1 | 14.84 | 3.7M |
| December 25, 2025 | 14.8 | 15.04 | 15.04 | 15.05 | 14.75 | 4.71M |
| December 24, 2025 | 14.59 | 14.75 | 14.75 | 14.75 | 14.53 | 3.43M |
| December 23, 2025 | 14.81 | 14.58 | 14.58 | 14.81 | 14.54 | 3.83M |
| December 22, 2025 | 14.93 | 14.82 | 14.82 | 14.93 | 14.77 | 2.96M |
| December 19, 2025 | 14.71 | 14.83 | 14.83 | 14.9 | 14.71 | 3.23M |
| December 18, 2025 | 14.65 | 14.66 | 14.66 | 14.88 | 14.49 | 4M |
| December 17, 2025 | 14.83 | 14.7 | 14.7 | 15.1 | 14.37 | 6.02M |
| December 16, 2025 | 15.05 | 14.77 | 14.77 | 15.07 | 14.75 | 3.93M |
| December 15, 2025 | 15.12 | 14.97 | 14.97 | 15.16 | 14.85 | 3.16M |
| December 12, 2025 | 14.99 | 14.97 | 14.97 | 15.1 | 14.81 | 4.23M |
| December 11, 2025 | 15.09 | 14.8 | 14.8 | 15.15 | 14.77 | 3.41M |
| December 10, 2025 | 15.1 | 15.01 | 15.01 | 15.1 | 14.9 | 2.99M |
| December 09, 2025 | 15.21 | 15.1 | 15.1 | 15.29 | 15.08 | 3.5M |
| December 08, 2025 | 15.07 | 15.18 | 15.18 | 15.2 | 15.07 | 3.02M |
| December 05, 2025 | 14.87 | 15.05 | 15.05 | 15.05 | 14.74 | 2.62M |
| December 04, 2025 | 14.85 | 14.87 | 14.87 | 15.04 | 14.7 | 3.36M |
| December 03, 2025 | 15.04 | 14.85 | 14.85 | 15.12 | 14.81 | 2.74M |
| December 02, 2025 | 15.2 | 15.01 | 15.01 | 15.21 | 14.99 | 2.82M |
| December 01, 2025 | 14.99 | 15.21 | 15.21 | 15.25 | 14.98 | 3.43M |
| November 28, 2025 | 14.85 | 15.02 | 15.02 | 15.02 | 14.8 | 3.04M |
| November 27, 2025 | 14.83 | 14.84 | 14.84 | 14.98 | 14.83 | 2.31M |
| November 26, 2025 | 15 | 14.91 | 14.91 | 15.19 | 14.87 | 3.1M |
| November 25, 2025 | 15 | 15.09 | 15.09 | 15.24 | 14.92 | 3.13M |
| November 24, 2025 | 14.61 | 14.94 | 14.94 | 14.98 | 14.6 | 3.95M |
| November 21, 2025 | 15 | 14.61 | 14.61 | 15.18 | 14.56 | 6.01M |
| November 20, 2025 | 15.37 | 15.12 | 15.12 | 15.45 | 15.02 | 4.1M |