15.32
-0.2(-1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.52 | 15.32 | 15.32 | 15.62 | 15.3 | 15.43M |
| February 12, 2026 | 15.72 | 15.52 | 15.52 | 15.78 | 15.49 | 17.77M |
| February 11, 2026 | 15.91 | 15.72 | 15.72 | 15.98 | 15.65 | 22.5M |
| February 10, 2026 | 16.28 | 15.95 | 15.95 | 16.36 | 15.78 | 31.42M |
| February 09, 2026 | 16.79 | 16.21 | 16.21 | 16.98 | 16.05 | 45.94M |
| February 06, 2026 | 17.3 | 16.38 | 16.38 | 17.8 | 16.34 | 59.6M |
| February 05, 2026 | 16.48 | 16.98 | 16.98 | 17.68 | 16.39 | 66.77M |
| February 04, 2026 | 16.1 | 16.6 | 16.6 | 16.74 | 16.01 | 36.73M |
| February 03, 2026 | 15.82 | 16.18 | 16.18 | 16.18 | 15.66 | 26.95M |
| February 02, 2026 | 15.61 | 15.62 | 15.62 | 15.89 | 15.53 | 19.26M |
| January 30, 2026 | 15.81 | 15.65 | 15.65 | 15.9 | 15.47 | 20.33M |
| January 29, 2026 | 16.01 | 15.81 | 15.81 | 16.25 | 15.56 | 35.36M |
| January 28, 2026 | 16.67 | 16.17 | 16.17 | 16.71 | 16.1 | 34.63M |
| January 27, 2026 | 16.89 | 16.71 | 16.71 | 17.25 | 16.06 | 46.84M |
| January 26, 2026 | 17.55 | 16.82 | 16.82 | 17.78 | 16.46 | 58.53M |
| January 23, 2026 | 17.21 | 17.61 | 17.61 | 18.17 | 17.09 | 68.24M |
| January 22, 2026 | 16.29 | 16.75 | 16.75 | 16.89 | 16.11 | 48.25M |
| January 21, 2026 | 16.64 | 16.24 | 16.24 | 16.97 | 16.12 | 50.56M |
| January 20, 2026 | 17.34 | 16.64 | 16.64 | 17.67 | 16.2 | 88.06M |
| January 19, 2026 | 17.71 | 17.71 | 17.71 | 18.64 | 17.71 | 69.24M |
| January 16, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 5.19M |
| January 15, 2026 | 21.87 | 21.87 | 21.87 | 22.59 | 21.87 | 23.72M |
| January 14, 2026 | 26.33 | 24.3 | 24.3 | 28.28 | 23.63 | 108M |
| January 13, 2026 | 27.84 | 26.26 | 26.26 | 28.29 | 25.03 | 51.78M |
| January 12, 2026 | 27.3 | 27.28 | 27.28 | 28 | 26.6 | 58.18M |
| January 09, 2026 | 27.22 | 26.82 | 26.82 | 28 | 25.4 | 73.43M |
| January 08, 2026 | 24.98 | 27.49 | 27.49 | 27.49 | 24.06 | 81.25M |
| January 07, 2026 | 24.04 | 24.99 | 24.99 | 24.99 | 23.8 | 49.88M |
| January 06, 2026 | 20.97 | 22.72 | 22.72 | 22.72 | 20.45 | 63.66M |
| January 05, 2026 | 19.11 | 20.65 | 20.65 | 21.39 | 19.06 | 79.37M |
| December 31, 2025 | 23.39 | 21.18 | 21.18 | 24.35 | 21.18 | 61.31M |
| December 30, 2025 | 22.2 | 23.53 | 23.53 | 23.53 | 21.81 | 83.31M |
| December 29, 2025 | 20.79 | 22.26 | 22.26 | 22.26 | 20.5 | 86.9M |
| December 26, 2025 | 20.9 | 21 | 21 | 21.5 | 19.92 | 94.51M |
| December 25, 2025 | 19 | 20.06 | 20.06 | 20.5 | 18.01 | 104.81M |
| December 24, 2025 | 19.22 | 19.65 | 19.65 | 20.35 | 17.81 | 109.19M |
| December 23, 2025 | 17 | 18.5 | 18.5 | 18.5 | 15.92 | 98.96M |
| December 22, 2025 | 15.98 | 16.82 | 16.82 | 16.82 | 15.64 | 102.72M |
| December 19, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 3.22M |
| December 18, 2025 | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | 7.48M |
| December 17, 2025 | 11.88 | 12.64 | 12.64 | 12.64 | 11.51 | 70.11M |
| December 16, 2025 | 11.15 | 11.49 | 11.49 | 12 | 10.8 | 70.52M |
| December 15, 2025 | 11.4 | 11 | 11 | 11.49 | 10.96 | 28.44M |
| December 12, 2025 | 10.46 | 11.18 | 11.18 | 11.25 | 10.32 | 40M |
| December 11, 2025 | 10.95 | 10.52 | 10.52 | 11.19 | 10.47 | 34.76M |
| December 10, 2025 | 11.14 | 11.04 | 11.04 | 11.39 | 10.86 | 45.42M |
| December 09, 2025 | 11.6 | 11.19 | 11.19 | 11.9 | 11.17 | 54.13M |
| December 08, 2025 | 11.31 | 11.32 | 11.32 | 11.96 | 10.75 | 70.14M |
| December 05, 2025 | 10.17 | 10.88 | 10.88 | 11.19 | 9.94 | 69.94M |
| December 04, 2025 | 9.83 | 10.17 | 10.17 | 10.52 | 9.83 | 39.59M |
| December 03, 2025 | 10 | 10.29 | 10.29 | 10.68 | 9.93 | 53.45M |
| December 02, 2025 | 9.66 | 9.98 | 9.98 | 10.07 | 9.63 | 35.26M |
| December 01, 2025 | 9.66 | 9.68 | 9.68 | 9.83 | 9.63 | 18.64M |
| November 28, 2025 | 9.83 | 9.68 | 9.68 | 9.83 | 9.6 | 24.96M |
| November 27, 2025 | 10 | 9.83 | 9.83 | 10.08 | 9.81 | 26.23M |
| November 26, 2025 | 9.8 | 9.98 | 9.98 | 10.25 | 9.75 | 39.79M |
| November 25, 2025 | 9.49 | 9.78 | 9.78 | 9.91 | 9.38 | 31.57M |
| November 24, 2025 | 9.55 | 9.32 | 9.32 | 9.62 | 9.24 | 22.16M |
| November 21, 2025 | 9.7 | 9.22 | 9.22 | 10.03 | 9.22 | 30.18M |
| November 20, 2025 | 9.99 | 9.79 | 9.79 | 10.45 | 9.67 | 37.62M |