15.61
-0.19(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.81 | 15.61 | 15.61 | 15.9 | 15.59 | 5.22M |
| February 12, 2026 | 15.96 | 15.8 | 15.8 | 16.01 | 15.79 | 5.47M |
| February 11, 2026 | 16.06 | 15.96 | 15.96 | 16.16 | 15.91 | 4.48M |
| February 10, 2026 | 16.04 | 16.09 | 16.09 | 16.25 | 15.86 | 7.61M |
| February 09, 2026 | 16.29 | 16.05 | 16.05 | 16.35 | 16.02 | 8.28M |
| February 06, 2026 | 16.15 | 16.18 | 16.18 | 16.51 | 16.02 | 8.29M |
| February 05, 2026 | 16.05 | 16.18 | 16.18 | 16.36 | 15.95 | 8.02M |
| February 04, 2026 | 15.85 | 16.11 | 16.11 | 16.17 | 15.77 | 6.72M |
| February 03, 2026 | 15.85 | 15.93 | 15.93 | 15.98 | 15.66 | 9.18M |
| February 02, 2026 | 16.54 | 15.7 | 15.7 | 16.67 | 15.7 | 17.8M |
| January 30, 2026 | 17.51 | 16.6 | 16.6 | 17.94 | 16.51 | 22.41M |
| January 29, 2026 | 16.3 | 16.56 | 16.56 | 16.85 | 16.3 | 8.85M |
| January 28, 2026 | 16.84 | 16.5 | 16.5 | 16.91 | 16.43 | 8.79M |
| January 27, 2026 | 17.01 | 16.88 | 16.88 | 17.07 | 16.42 | 10.84M |
| January 26, 2026 | 17.69 | 17 | 17 | 17.78 | 16.86 | 15.6M |
| January 23, 2026 | 17.49 | 17.66 | 17.66 | 17.72 | 17.43 | 8.11M |
| January 22, 2026 | 17.88 | 17.42 | 17.42 | 17.99 | 17.26 | 13.09M |
| January 21, 2026 | 17.88 | 17.88 | 17.88 | 18.14 | 17.82 | 8.66M |
| January 20, 2026 | 17.93 | 17.98 | 17.98 | 18.31 | 17.78 | 9.34M |
| January 19, 2026 | 17.97 | 17.95 | 17.95 | 18.04 | 17.71 | 8.92M |
| January 16, 2026 | 18.28 | 18.04 | 18.04 | 18.38 | 17.86 | 9.78M |
| January 15, 2026 | 18.61 | 18.26 | 18.26 | 18.62 | 18.14 | 11.1M |
| January 14, 2026 | 19.05 | 18.69 | 18.69 | 19.33 | 18.45 | 17.7M |
| January 13, 2026 | 18.67 | 18.93 | 18.93 | 19.6 | 18.63 | 27.59M |
| January 12, 2026 | 19.14 | 18.53 | 18.53 | 19.15 | 18.42 | 20.04M |
| January 09, 2026 | 18.6 | 19.02 | 19.02 | 19.09 | 18.33 | 28.6M |
| January 08, 2026 | 17.22 | 18.19 | 18.19 | 18.74 | 17.21 | 30.47M |
| January 07, 2026 | 17.05 | 17.18 | 17.18 | 17.32 | 16.91 | 10.46M |
| January 06, 2026 | 17.13 | 17.05 | 17.05 | 17.2 | 16.78 | 10.14M |
| January 05, 2026 | 16.44 | 17.13 | 17.13 | 17.56 | 16.3 | 17.52M |
| December 31, 2025 | 16.29 | 16.33 | 16.33 | 16.37 | 16.16 | 4.68M |
| December 30, 2025 | 16.3 | 16.27 | 16.27 | 16.48 | 16.18 | 6.11M |
| December 29, 2025 | 16.51 | 16.26 | 16.26 | 16.58 | 16.21 | 7.59M |
| December 26, 2025 | 16.62 | 16.56 | 16.56 | 16.72 | 16.46 | 6.16M |
| December 25, 2025 | 16.66 | 16.67 | 16.67 | 16.7 | 16.38 | 5.83M |
| December 24, 2025 | 16.45 | 16.6 | 16.6 | 16.74 | 16.41 | 6.08M |
| December 23, 2025 | 16.7 | 16.51 | 16.51 | 17.1 | 16.48 | 7.69M |
| December 22, 2025 | 16.5 | 16.58 | 16.58 | 16.64 | 16.43 | 5.27M |
| December 19, 2025 | 16.37 | 16.52 | 16.52 | 16.78 | 16.32 | 8.29M |
| December 18, 2025 | 16.47 | 16.4 | 16.4 | 16.67 | 16.39 | 5.4M |
| December 17, 2025 | 16.3 | 16.53 | 16.53 | 16.53 | 16.14 | 5.28M |
| December 16, 2025 | 16.6 | 16.29 | 16.29 | 16.61 | 16.21 | 5.8M |
| December 15, 2025 | 16.88 | 16.55 | 16.55 | 16.95 | 16.5 | 7.79M |
| December 12, 2025 | 17 | 16.88 | 16.88 | 17.18 | 16.75 | 7.78M |
| December 11, 2025 | 17.16 | 17.03 | 17.03 | 17.23 | 16.97 | 4.67M |
| December 10, 2025 | 17.12 | 17.14 | 17.14 | 17.33 | 16.9 | 5.85M |
| December 09, 2025 | 17.23 | 17.11 | 17.11 | 17.49 | 16.98 | 6.25M |
| December 08, 2025 | 17.35 | 17.24 | 17.24 | 17.45 | 17.12 | 7.36M |
| December 05, 2025 | 16.99 | 17.08 | 17.08 | 17.09 | 16.62 | 8.87M |
| December 04, 2025 | 17.42 | 17.03 | 17.03 | 17.42 | 16.88 | 6.84M |
| December 03, 2025 | 17.25 | 17.05 | 17.05 | 17.34 | 16.94 | 6.88M |
| December 02, 2025 | 17.67 | 17.3 | 17.3 | 17.72 | 17.23 | 7.43M |
| December 01, 2025 | 17.71 | 17.74 | 17.74 | 18.06 | 17.58 | 8.49M |
| November 28, 2025 | 17.42 | 17.63 | 17.63 | 17.77 | 17.2 | 9.82M |
| November 27, 2025 | 17.29 | 17.39 | 17.39 | 17.55 | 17.06 | 9.35M |
| November 26, 2025 | 17.17 | 17.28 | 17.28 | 17.65 | 17.16 | 10.98M |
| November 25, 2025 | 16.7 | 17.15 | 17.15 | 17.43 | 16.7 | 12.49M |
| November 24, 2025 | 16.5 | 16.8 | 16.8 | 16.94 | 16.43 | 12.37M |
| November 21, 2025 | 17.03 | 16.45 | 16.45 | 17.35 | 16.45 | 13.95M |
| November 20, 2025 | 17.37 | 17.14 | 17.14 | 17.49 | 17.06 | 15.15M |