15.02
-0.08(-0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.1 | 15.02 | 15.02 | 15.16 | 15 | 4.73M |
| February 12, 2026 | 15.34 | 15.1 | 15.1 | 15.36 | 15.08 | 7.8M |
| February 11, 2026 | 15.44 | 15.34 | 15.34 | 15.44 | 15.3 | 4.45M |
| February 10, 2026 | 15.45 | 15.37 | 15.37 | 15.49 | 15.37 | 4.82M |
| February 09, 2026 | 15.58 | 15.45 | 15.45 | 15.63 | 15.38 | 7.88M |
| February 06, 2026 | 15.59 | 15.47 | 15.47 | 15.7 | 15.47 | 12.87M |
| February 05, 2026 | 14.91 | 15.6 | 15.6 | 16.06 | 14.88 | 30.63M |
| February 04, 2026 | 14.88 | 14.93 | 14.93 | 14.95 | 14.79 | 4.61M |
| February 03, 2026 | 14.96 | 14.89 | 14.89 | 15.03 | 14.78 | 5.91M |
| February 02, 2026 | 15.01 | 14.89 | 14.89 | 15.17 | 14.89 | 5.5M |
| January 30, 2026 | 15.04 | 15.09 | 15.09 | 15.12 | 14.85 | 7.41M |
| January 29, 2026 | 14.87 | 15.04 | 15.04 | 15.05 | 14.74 | 7.49M |
| January 28, 2026 | 14.97 | 14.91 | 14.91 | 15 | 14.88 | 7.48M |
| January 27, 2026 | 15.23 | 14.97 | 14.97 | 15.23 | 14.91 | 7.78M |
| January 26, 2026 | 15.36 | 15.22 | 15.22 | 15.4 | 15.12 | 8.23M |
| January 23, 2026 | 15.29 | 15.36 | 15.36 | 15.39 | 15.27 | 6.42M |
| January 22, 2026 | 15.23 | 15.28 | 15.28 | 15.43 | 15.18 | 7.37M |
| January 21, 2026 | 15.25 | 15.23 | 15.23 | 15.33 | 15.19 | 6.02M |
| January 20, 2026 | 15.29 | 15.31 | 15.31 | 15.42 | 15.23 | 5.65M |
| January 19, 2026 | 15.15 | 15.31 | 15.31 | 15.31 | 15.15 | 4.7M |
| January 16, 2026 | 15.4 | 15.21 | 15.21 | 15.4 | 15.18 | 4.9M |
| January 15, 2026 | 15.25 | 15.33 | 15.33 | 15.38 | 15.21 | 4.02M |
| January 14, 2026 | 15.4 | 15.3 | 15.3 | 15.53 | 15.18 | 8.49M |
| January 13, 2026 | 15.52 | 15.38 | 15.38 | 15.55 | 15.34 | 7.5M |
| January 12, 2026 | 15.3 | 15.52 | 15.52 | 15.54 | 15.23 | 10.54M |
| January 09, 2026 | 15.18 | 15.21 | 15.21 | 15.21 | 15.11 | 5.6M |
| January 08, 2026 | 15.09 | 15.15 | 15.15 | 15.17 | 15.01 | 4.48M |
| January 07, 2026 | 15.1 | 15.09 | 15.09 | 15.24 | 15.06 | 7.02M |
| January 06, 2026 | 15.03 | 15.1 | 15.1 | 15.12 | 15.01 | 5.25M |
| January 05, 2026 | 14.96 | 15.05 | 15.05 | 15.05 | 14.9 | 5.13M |
| December 31, 2025 | 15.09 | 14.96 | 14.96 | 15.11 | 14.92 | 5.26M |
| December 30, 2025 | 15.05 | 15.1 | 15.1 | 15.12 | 15.01 | 2.93M |
| December 29, 2025 | 15.13 | 15.08 | 15.08 | 15.16 | 15.05 | 2.84M |
| December 26, 2025 | 15.17 | 15.14 | 15.12 | 15.26 | 15.08 | 3.52M |
| December 25, 2025 | 15.16 | 15.17 | 15.17 | 15.19 | 15.11 | 3.75M |
| December 24, 2025 | 15.07 | 15.17 | 15.17 | 15.19 | 15.02 | 2.89M |
| December 23, 2025 | 15.18 | 15.07 | 15.07 | 15.19 | 15.04 | 3.22M |
| December 22, 2025 | 15.28 | 15.15 | 15.15 | 15.29 | 15.14 | 3.92M |
| December 19, 2025 | 15.09 | 15.25 | 15.25 | 15.29 | 15.08 | 4.04M |
| December 18, 2025 | 15.03 | 15.1 | 15.1 | 15.21 | 14.97 | 3.4M |
| December 17, 2025 | 15.02 | 15.08 | 15.08 | 15.13 | 14.9 | 3.46M |
| December 16, 2025 | 15.01 | 15.02 | 15.02 | 15.1 | 14.98 | 3.8M |
| December 15, 2025 | 15.26 | 15.05 | 15.05 | 15.34 | 15.04 | 6.08M |
| December 12, 2025 | 15.38 | 15.35 | 15.35 | 15.42 | 15.31 | 3.29M |
| December 11, 2025 | 15.43 | 15.36 | 15.36 | 15.48 | 15.3 | 2.55M |
| December 10, 2025 | 15.35 | 15.48 | 15.48 | 15.52 | 15.3 | 2.62M |
| December 09, 2025 | 15.52 | 15.33 | 15.33 | 15.52 | 15.32 | 2.89M |
| December 08, 2025 | 15.48 | 15.48 | 15.48 | 15.56 | 15.47 | 3.38M |
| December 05, 2025 | 15.67 | 15.47 | 15.47 | 15.67 | 15.26 | 4.29M |
| December 04, 2025 | 15.64 | 15.48 | 15.48 | 15.67 | 15.46 | 4.49M |
| December 03, 2025 | 15.73 | 15.63 | 15.63 | 15.79 | 15.61 | 3.86M |
| December 02, 2025 | 15.71 | 15.75 | 15.75 | 15.76 | 15.62 | 3.68M |
| December 01, 2025 | 15.66 | 15.7 | 15.7 | 15.77 | 15.61 | 4.83M |
| November 28, 2025 | 15.64 | 15.66 | 15.66 | 15.72 | 15.5 | 5.55M |
| November 27, 2025 | 15.68 | 15.64 | 15.64 | 15.74 | 15.61 | 3.71M |
| November 26, 2025 | 15.7 | 15.66 | 15.66 | 15.8 | 15.64 | 4.08M |
| November 25, 2025 | 15.85 | 15.69 | 15.69 | 15.86 | 15.64 | 5.03M |
| November 24, 2025 | 15.77 | 15.63 | 15.63 | 15.85 | 15.6 | 5.25M |
| November 21, 2025 | 16.1 | 15.69 | 15.69 | 16.28 | 15.68 | 9.29M |
| November 20, 2025 | 16.37 | 16.14 | 16.14 | 16.4 | 16.06 | 6.38M |