15.16
-0.19(-1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.4 | 15.16 | 15.16 | 15.78 | 15.08 | 5.57M |
| February 12, 2026 | 15.68 | 15.35 | 15.35 | 16.1 | 15.35 | 5.18M |
| February 11, 2026 | 16.2 | 15.69 | 15.69 | 16.33 | 15.37 | 7.18M |
| February 10, 2026 | 15.88 | 16.04 | 16.04 | 16.45 | 15.68 | 8.58M |
| February 09, 2026 | 15.82 | 15.68 | 15.68 | 16.55 | 15.55 | 6.9M |
| February 06, 2026 | 15.61 | 15.84 | 15.84 | 16.16 | 15.41 | 4.83M |
| February 05, 2026 | 15.46 | 15.58 | 15.58 | 15.65 | 15.31 | 3.67M |
| February 04, 2026 | 15.5 | 15.43 | 15.43 | 15.59 | 15.18 | 5.26M |
| February 03, 2026 | 15.51 | 15.4 | 15.4 | 15.95 | 15.3 | 6.55M |
| February 02, 2026 | 15.18 | 15.31 | 15.31 | 15.73 | 15 | 6.54M |
| January 30, 2026 | 15.01 | 15.07 | 15.07 | 15.3 | 14.93 | 5.3M |
| January 29, 2026 | 15.1 | 14.96 | 14.96 | 15.56 | 14.87 | 5.39M |
| January 28, 2026 | 15.54 | 15.19 | 15.19 | 16.19 | 15.08 | 5.26M |
| January 27, 2026 | 15.68 | 15.54 | 15.54 | 15.82 | 15 | 6.02M |
| January 26, 2026 | 15.45 | 15.62 | 15.62 | 15.97 | 15.29 | 6.08M |
| January 23, 2026 | 15.27 | 15.45 | 15.45 | 15.6 | 14.98 | 5.19M |
| January 22, 2026 | 15.21 | 15.31 | 15.31 | 15.45 | 14.91 | 5.25M |
| January 21, 2026 | 14.68 | 15.18 | 15.18 | 15.49 | 14.62 | 5.81M |
| January 20, 2026 | 14.91 | 14.65 | 14.65 | 14.99 | 14.52 | 5.26M |
| January 19, 2026 | 14.57 | 14.79 | 14.79 | 14.9 | 14.12 | 6.63M |
| January 16, 2026 | 14.8 | 14.45 | 14.45 | 15.05 | 14.19 | 7.93M |
| January 15, 2026 | 15 | 14.68 | 14.68 | 15.3 | 14.52 | 8.12M |
| January 14, 2026 | 14.52 | 15.03 | 15.03 | 15.2 | 14.25 | 13.22M |
| January 13, 2026 | 14.44 | 14.3 | 14.3 | 15.3 | 14.14 | 18.33M |
| January 12, 2026 | 13.3 | 14.6 | 14.6 | 14.6 | 13.3 | 13.54M |
| January 09, 2026 | 12.72 | 13.27 | 13.27 | 13.4 | 12.51 | 9.05M |
| January 08, 2026 | 12.47 | 12.65 | 12.65 | 12.85 | 12.2 | 7.71M |
| January 07, 2026 | 12.16 | 12.47 | 12.47 | 12.66 | 12.05 | 7.35M |
| January 06, 2026 | 12.39 | 12.17 | 12.17 | 12.46 | 12.08 | 7.57M |
| January 05, 2026 | 11.81 | 12.2 | 12.2 | 12.68 | 11.68 | 11.75M |
| December 31, 2025 | 12.08 | 11.81 | 11.81 | 12.18 | 11.55 | 9.83M |
| December 30, 2025 | 12.06 | 11.85 | 11.85 | 12.33 | 11.75 | 11.49M |
| December 29, 2025 | 12.87 | 12.12 | 12.12 | 13.06 | 11.89 | 19.45M |
| December 26, 2025 | 12.01 | 13.01 | 13.01 | 13.01 | 11.97 | 9.25M |
| December 25, 2025 | 11.78 | 11.83 | 11.83 | 11.94 | 11.73 | 5.34M |
| December 24, 2025 | 11.98 | 11.72 | 11.72 | 12.1 | 11.41 | 7.05M |
| December 23, 2025 | 12.09 | 11.9 | 11.9 | 12.15 | 11.6 | 5.95M |
| December 22, 2025 | 12.23 | 11.98 | 11.98 | 12.28 | 11.9 | 4.86M |
| December 19, 2025 | 11.97 | 12.12 | 12.12 | 12.15 | 11.82 | 4.94M |
| December 18, 2025 | 11.65 | 11.86 | 11.86 | 12.09 | 11.64 | 6.17M |
| December 17, 2025 | 11.81 | 11.74 | 11.74 | 11.9 | 11.3 | 7M |
| December 16, 2025 | 11.67 | 11.81 | 11.81 | 12.29 | 11.61 | 7.44M |
| December 15, 2025 | 11.82 | 11.8 | 11.8 | 11.93 | 11.42 | 6M |
| December 12, 2025 | 11.98 | 11.75 | 11.75 | 12.24 | 11.62 | 7.84M |
| December 11, 2025 | 12.63 | 11.98 | 11.98 | 12.74 | 11.92 | 8.04M |
| December 10, 2025 | 13.08 | 12.65 | 12.65 | 13.09 | 12.6 | 6.24M |
| December 09, 2025 | 13.29 | 13.03 | 13.03 | 13.36 | 12.88 | 5.97M |
| December 08, 2025 | 13.43 | 13.23 | 13.23 | 13.65 | 13.19 | 8.79M |
| December 05, 2025 | 12.64 | 13.16 | 13.16 | 13.72 | 12.31 | 13.7M |
| December 04, 2025 | 13.25 | 12.47 | 12.47 | 13.25 | 12.44 | 5.27M |
| December 03, 2025 | 13.31 | 12.85 | 12.85 | 13.34 | 12.69 | 5.47M |
| December 02, 2025 | 13.1 | 13.15 | 13.15 | 13.43 | 12.85 | 9.21M |
| December 01, 2025 | 12.98 | 13.1 | 13.1 | 13.56 | 12.84 | 12.79M |
| November 28, 2025 | 13.25 | 12.82 | 12.82 | 13.4 | 12.8 | 17.24M |
| November 27, 2025 | 11.35 | 13.32 | 13.32 | 13.32 | 11.35 | 17.26M |
| November 26, 2025 | 12.79 | 12.11 | 12.11 | 13.14 | 12.05 | 24.4M |
| November 25, 2025 | 11.77 | 12.88 | 12.88 | 12.88 | 11.68 | 9.72M |
| November 24, 2025 | 11.63 | 11.71 | 11.71 | 11.87 | 11.4 | 6.81M |
| November 21, 2025 | 12.08 | 11.61 | 11.61 | 12.37 | 11.4 | 7.39M |
| November 20, 2025 | 12.51 | 12.3 | 12.3 | 12.65 | 12.06 | 4.99M |