15.61
+0.08(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.43 | 15.61 | 15.61 | 15.84 | 15.43 | 5.22M |
| February 12, 2026 | 15.56 | 15.53 | 15.53 | 15.62 | 15.37 | 4.58M |
| February 11, 2026 | 15.73 | 15.56 | 15.56 | 15.76 | 15.51 | 5.8M |
| February 10, 2026 | 15.81 | 15.73 | 15.73 | 15.88 | 15.71 | 4.55M |
| February 09, 2026 | 15.94 | 15.85 | 15.85 | 15.99 | 15.73 | 5.93M |
| February 06, 2026 | 15.41 | 15.78 | 15.78 | 16.04 | 15.36 | 10.21M |
| February 05, 2026 | 15.56 | 15.49 | 15.49 | 15.68 | 15.4 | 6.56M |
| February 04, 2026 | 15.69 | 15.67 | 15.67 | 15.85 | 15.43 | 10.31M |
| February 03, 2026 | 15.94 | 15.78 | 15.78 | 16.12 | 15.64 | 10.25M |
| February 02, 2026 | 16.28 | 15.8 | 15.8 | 16.46 | 15.8 | 7.23M |
| January 30, 2026 | 16.3 | 16.27 | 16.27 | 16.5 | 15.95 | 7.91M |
| January 29, 2026 | 16.88 | 16.4 | 16.4 | 16.93 | 16.37 | 9.03M |
| January 28, 2026 | 17.31 | 16.88 | 16.88 | 17.7 | 16.81 | 12.99M |
| January 27, 2026 | 18.1 | 17.42 | 17.42 | 18.1 | 16.91 | 15.6M |
| January 26, 2026 | 18.19 | 18.12 | 18.12 | 18.6 | 17.84 | 21.11M |
| January 23, 2026 | 17.65 | 18.18 | 18.18 | 18.35 | 17.65 | 25.19M |
| January 22, 2026 | 17.56 | 17.25 | 17.25 | 17.66 | 17.23 | 10.37M |
| January 21, 2026 | 17.35 | 17.59 | 17.59 | 17.7 | 17.06 | 10.78M |
| January 20, 2026 | 17.98 | 17.45 | 17.45 | 18.3 | 17.35 | 15.87M |
| January 19, 2026 | 17.73 | 18.08 | 18.08 | 18.59 | 17.68 | 24.07M |
| January 16, 2026 | 18 | 17.75 | 17.75 | 18.33 | 17.62 | 24.16M |
| January 15, 2026 | 17.29 | 18 | 18 | 18.71 | 17.17 | 37.34M |
| January 14, 2026 | 16.78 | 17.25 | 17.25 | 17.66 | 16.56 | 24.33M |
| January 13, 2026 | 16.99 | 16.6 | 16.6 | 17.09 | 16.53 | 10.99M |
| January 12, 2026 | 16.73 | 17.02 | 17.02 | 17.15 | 16.69 | 11.75M |
| January 09, 2026 | 16.6 | 16.68 | 16.68 | 16.71 | 16.46 | 8.99M |
| January 08, 2026 | 16.48 | 16.6 | 16.6 | 16.84 | 16.46 | 8.06M |
| January 07, 2026 | 16.81 | 16.58 | 16.58 | 16.97 | 16.51 | 12.9M |
| January 06, 2026 | 16.67 | 16.88 | 16.88 | 17.05 | 16.66 | 14.42M |
| January 05, 2026 | 16.18 | 16.67 | 16.67 | 16.72 | 16.06 | 12.02M |
| December 31, 2025 | 16.13 | 16.14 | 16.14 | 16.35 | 15.82 | 7.04M |
| December 30, 2025 | 16.25 | 16.12 | 16.12 | 16.31 | 16 | 8.73M |
| December 29, 2025 | 16.5 | 16.34 | 16.34 | 16.62 | 16.26 | 8.09M |
| December 26, 2025 | 16.51 | 16.63 | 16.63 | 16.77 | 16.38 | 13.69M |
| December 25, 2025 | 16.29 | 16.55 | 16.55 | 16.61 | 16.25 | 10.77M |
| December 24, 2025 | 16 | 16.27 | 16.27 | 16.35 | 15.9 | 10.14M |
| December 23, 2025 | 15.9 | 16.03 | 16.03 | 16.19 | 15.8 | 8.72M |
| December 22, 2025 | 15.79 | 15.86 | 15.86 | 15.99 | 15.68 | 5.68M |
| December 19, 2025 | 15.42 | 15.64 | 15.64 | 15.69 | 15.42 | 5.52M |
| December 18, 2025 | 15.5 | 15.39 | 15.39 | 15.69 | 15.37 | 4.88M |
| December 17, 2025 | 15.3 | 15.59 | 15.59 | 15.65 | 15.21 | 6.06M |
| December 16, 2025 | 15.65 | 15.3 | 15.3 | 15.68 | 15.23 | 6.67M |
| December 15, 2025 | 15.77 | 15.7 | 15.7 | 15.97 | 15.69 | 5M |
| December 12, 2025 | 15.98 | 15.88 | 15.88 | 16 | 15.8 | 5.98M |
| December 11, 2025 | 16.18 | 15.92 | 15.92 | 16.3 | 15.92 | 6.33M |
| December 10, 2025 | 16.1 | 16.25 | 16.25 | 16.34 | 16.08 | 5.95M |
| December 09, 2025 | 16.16 | 16.19 | 16.19 | 16.27 | 16.12 | 6.21M |
| December 08, 2025 | 16.19 | 16.24 | 16.24 | 16.36 | 16.12 | 7.11M |
| December 05, 2025 | 15.81 | 16.19 | 16.19 | 16.19 | 15.65 | 8.06M |
| December 04, 2025 | 16.19 | 15.8 | 15.8 | 16.19 | 15.72 | 10.27M |
| December 03, 2025 | 16.4 | 16.19 | 16.19 | 16.5 | 16.1 | 7.92M |
| December 02, 2025 | 16.6 | 16.39 | 16.39 | 16.64 | 16.36 | 9.12M |
| December 01, 2025 | 16.92 | 16.72 | 16.72 | 17.18 | 16.65 | 12.51M |
| November 28, 2025 | 16.61 | 16.91 | 16.91 | 16.91 | 16.54 | 12.11M |
| November 27, 2025 | 16.49 | 16.65 | 16.65 | 16.97 | 16.43 | 14.3M |
| November 26, 2025 | 16.89 | 16.49 | 16.49 | 16.97 | 16.46 | 13.36M |
| November 25, 2025 | 17 | 16.91 | 16.91 | 17.23 | 16.7 | 15.42M |
| November 24, 2025 | 17.02 | 17.11 | 17.11 | 17.59 | 16 | 21.56M |
| November 21, 2025 | 18.26 | 17.14 | 17.14 | 18.42 | 17.14 | 22.41M |
| November 20, 2025 | 18.97 | 19.04 | 19.04 | 19.7 | 18.81 | 26.84M |