16.00
-0.17(-1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.13 | 16 | 16 | 16.34 | 16 | 4.92M |
| February 12, 2026 | 16.14 | 16.17 | 16.17 | 16.45 | 16.02 | 5.54M |
| February 11, 2026 | 16.13 | 16.03 | 16.03 | 16.23 | 16 | 5.03M |
| February 10, 2026 | 15.94 | 16.17 | 16.17 | 16.3 | 15.86 | 8.24M |
| February 09, 2026 | 15.67 | 15.91 | 15.91 | 15.98 | 15.57 | 6.37M |
| February 06, 2026 | 15.36 | 15.44 | 15.44 | 15.69 | 15.23 | 4.31M |
| February 05, 2026 | 15.14 | 15.45 | 15.45 | 15.52 | 15.11 | 5.42M |
| February 04, 2026 | 15.58 | 15.27 | 15.27 | 15.63 | 15.15 | 6.94M |
| February 03, 2026 | 15.48 | 15.62 | 15.62 | 15.85 | 15.4 | 10.06M |
| February 02, 2026 | 15.22 | 15.43 | 15.43 | 16.52 | 15.15 | 11.39M |
| January 30, 2026 | 15.24 | 15.27 | 15.27 | 15.39 | 15.07 | 4.17M |
| January 29, 2026 | 15.15 | 15.31 | 15.31 | 15.65 | 14.92 | 5.89M |
| January 28, 2026 | 15.5 | 15.23 | 15.23 | 15.75 | 15.22 | 4.44M |
| January 27, 2026 | 15.6 | 15.5 | 15.5 | 15.74 | 15.16 | 4.77M |
| January 26, 2026 | 15.94 | 15.68 | 15.68 | 15.94 | 15.3 | 6.13M |
| January 23, 2026 | 15.84 | 15.89 | 15.89 | 15.92 | 15.76 | 4.01M |
| January 22, 2026 | 15.59 | 15.88 | 15.88 | 15.89 | 15.59 | 4.4M |
| January 21, 2026 | 15.48 | 15.6 | 15.6 | 15.72 | 15.37 | 3.23M |
| January 20, 2026 | 15.83 | 15.55 | 15.55 | 15.91 | 15.42 | 4.81M |
| January 19, 2026 | 15.67 | 15.82 | 15.82 | 15.99 | 15.5 | 6.23M |
| January 16, 2026 | 16.19 | 15.85 | 15.85 | 16.23 | 15.75 | 7.37M |
| January 15, 2026 | 16.28 | 16.12 | 16.12 | 16.42 | 15.99 | 8.14M |
| January 14, 2026 | 16.3 | 16.41 | 16.41 | 16.77 | 16.21 | 14.07M |
| January 13, 2026 | 16.45 | 16.04 | 16.04 | 16.51 | 16 | 8.69M |
| January 12, 2026 | 15.96 | 16.45 | 16.45 | 16.46 | 15.96 | 9.9M |
| January 09, 2026 | 15.51 | 15.87 | 15.87 | 15.91 | 15.48 | 7.03M |
| January 08, 2026 | 15.31 | 15.56 | 15.56 | 15.59 | 15.27 | 5.19M |
| January 07, 2026 | 15.44 | 15.33 | 15.33 | 15.49 | 15.22 | 3.94M |
| January 06, 2026 | 15.38 | 15.39 | 15.39 | 15.5 | 15.32 | 4.91M |
| January 05, 2026 | 15.13 | 15.39 | 15.39 | 15.4 | 15.1 | 4.41M |
| December 31, 2025 | 15.06 | 15.13 | 15.13 | 15.19 | 14.97 | 3.78M |
| December 30, 2025 | 15.2 | 15.04 | 15.04 | 15.21 | 15.03 | 3.16M |
| December 29, 2025 | 15.04 | 15.16 | 15.16 | 15.26 | 15.01 | 3.52M |
| December 26, 2025 | 15.12 | 15.05 | 15.05 | 15.16 | 14.93 | 3.12M |
| December 25, 2025 | 15.09 | 15.11 | 15.11 | 15.18 | 15.03 | 2.59M |
| December 24, 2025 | 14.78 | 15.09 | 15.09 | 15.18 | 14.78 | 6.1M |
| December 23, 2025 | 14.9 | 14.78 | 14.78 | 14.93 | 14.73 | 2.8M |
| December 22, 2025 | 14.96 | 14.94 | 14.94 | 15.04 | 14.91 | 2.82M |
| December 19, 2025 | 14.83 | 14.96 | 14.96 | 15 | 14.83 | 2.83M |
| December 18, 2025 | 14.58 | 14.83 | 14.83 | 14.98 | 14.56 | 3.75M |
| December 17, 2025 | 14.54 | 14.66 | 14.66 | 14.68 | 14.3 | 4.98M |
| December 16, 2025 | 14.98 | 14.56 | 14.56 | 14.99 | 14.52 | 6.31M |
| December 15, 2025 | 15.11 | 15.01 | 15.01 | 15.32 | 14.94 | 3.92M |
| December 12, 2025 | 15.25 | 15.24 | 15.24 | 15.47 | 15.18 | 3.5M |
| December 11, 2025 | 15.6 | 15.27 | 15.27 | 15.66 | 15.25 | 5.4M |
| December 10, 2025 | 15.56 | 15.59 | 15.59 | 15.75 | 15.45 | 4M |
| December 09, 2025 | 15.96 | 15.62 | 15.62 | 16.12 | 15.62 | 5.95M |
| December 08, 2025 | 15.87 | 15.99 | 15.99 | 16.09 | 15.83 | 6.34M |
| December 05, 2025 | 15.55 | 15.79 | 15.79 | 15.86 | 15.33 | 5.77M |
| December 04, 2025 | 16.98 | 15.57 | 15.57 | 16.98 | 15.41 | 11.34M |
| December 03, 2025 | 16.92 | 16.25 | 16.25 | 16.95 | 16.22 | 10.2M |
| December 02, 2025 | 17.03 | 16.92 | 16.92 | 17.66 | 16.9 | 8.92M |
| December 01, 2025 | 17.21 | 17.08 | 17.08 | 17.38 | 17.03 | 10.32M |
| November 28, 2025 | 16.98 | 17.4 | 17.4 | 17.98 | 16.81 | 15.22M |
| November 27, 2025 | 16.85 | 16.99 | 16.99 | 17.34 | 16.64 | 10.89M |
| November 26, 2025 | 17.45 | 17.02 | 17.02 | 17.75 | 17.01 | 18.21M |
| November 25, 2025 | 17.04 | 17.7 | 17.7 | 17.99 | 16.91 | 25.22M |
| November 24, 2025 | 16.7 | 17.3 | 17.3 | 17.67 | 16.52 | 21.86M |
| November 21, 2025 | 16.2 | 16.7 | 16.7 | 16.84 | 16.17 | 17.58M |
| November 20, 2025 | 16.3 | 16.38 | 16.38 | 16.57 | 16.14 | 8.54M |