16.90
+0.15(+0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.64 | 16.9 | 16.9 | 17.12 | 16.64 | 5.04M |
| February 12, 2026 | 17.05 | 16.75 | 16.75 | 17.05 | 16.56 | 4.49M |
| February 11, 2026 | 17.14 | 16.99 | 16.99 | 17.16 | 16.74 | 7.21M |
| February 10, 2026 | 16.76 | 17.05 | 17.05 | 17.21 | 16.59 | 7.11M |
| February 09, 2026 | 16.5 | 16.69 | 16.69 | 16.75 | 16.37 | 4.52M |
| February 06, 2026 | 16.38 | 16.36 | 16.36 | 16.57 | 16.03 | 5.48M |
| February 05, 2026 | 16.04 | 16.36 | 16.36 | 16.83 | 15.88 | 7.86M |
| February 04, 2026 | 16.15 | 16.01 | 16.01 | 16.22 | 15.9 | 5.42M |
| February 03, 2026 | 15.88 | 16.11 | 16.11 | 16.18 | 15.87 | 4.82M |
| February 02, 2026 | 15.92 | 15.79 | 15.79 | 16.36 | 15.7 | 5.5M |
| January 30, 2026 | 16.18 | 16 | 16 | 16.35 | 15.88 | 7.2M |
| January 29, 2026 | 15.6 | 16.07 | 16.07 | 16.66 | 15.38 | 10.81M |
| January 28, 2026 | 15.9 | 15.66 | 15.66 | 16.07 | 15.6 | 5.23M |
| January 27, 2026 | 16.03 | 15.94 | 15.94 | 16.04 | 15.24 | 8.49M |
| January 26, 2026 | 16.45 | 15.92 | 15.92 | 16.65 | 15.71 | 10.39M |
| January 23, 2026 | 16.9 | 16.75 | 16.75 | 16.98 | 16.61 | 8.17M |
| January 22, 2026 | 16.93 | 16.91 | 16.91 | 17.03 | 16.45 | 8.82M |
| January 21, 2026 | 17.01 | 17.03 | 17.03 | 17.17 | 16.54 | 13.15M |
| January 20, 2026 | 16.74 | 16.64 | 16.64 | 17.01 | 16.48 | 6.63M |
| January 19, 2026 | 16.43 | 16.63 | 16.63 | 17.14 | 16.43 | 7.5M |
| January 16, 2026 | 17.03 | 16.43 | 16.43 | 17.1 | 16.27 | 8.84M |
| January 15, 2026 | 16.88 | 16.99 | 16.99 | 17.6 | 16.78 | 10.27M |
| January 14, 2026 | 17.14 | 16.96 | 16.96 | 17.44 | 16.64 | 14.06M |
| January 13, 2026 | 17.4 | 17.1 | 17.1 | 17.97 | 17.01 | 22.04M |
| January 12, 2026 | 16.06 | 17.39 | 17.39 | 17.39 | 15.71 | 16.6M |
| January 09, 2026 | 15.68 | 15.81 | 15.81 | 15.88 | 15.56 | 5.3M |
| January 08, 2026 | 15.65 | 15.66 | 15.66 | 15.8 | 15.46 | 6.04M |
| January 07, 2026 | 15.56 | 15.73 | 15.73 | 15.85 | 15.41 | 6.87M |
| January 06, 2026 | 15.27 | 15.56 | 15.56 | 15.87 | 15.21 | 8.95M |
| January 05, 2026 | 15 | 15.27 | 15.27 | 15.34 | 14.95 | 5.47M |
| December 31, 2025 | 14.98 | 15 | 15 | 15.11 | 14.8 | 3.71M |
| December 30, 2025 | 15.11 | 14.97 | 14.97 | 15.34 | 14.96 | 4.47M |
| December 29, 2025 | 15.19 | 15.22 | 15.22 | 15.58 | 15.14 | 5.54M |
| December 26, 2025 | 15.23 | 15.13 | 15.13 | 15.56 | 15.13 | 6.46M |
| December 25, 2025 | 15.45 | 15.21 | 15.21 | 15.45 | 15.05 | 5.83M |
| December 24, 2025 | 15.59 | 15.33 | 15.33 | 15.66 | 15.27 | 9.14M |
| December 23, 2025 | 15.95 | 15.67 | 15.67 | 16.52 | 15.54 | 14.19M |
| December 22, 2025 | 15.53 | 15.95 | 15.95 | 16.27 | 15.36 | 14.94M |
| December 19, 2025 | 15.55 | 15.53 | 15.53 | 15.68 | 15.04 | 12.11M |
| December 18, 2025 | 14.75 | 15.38 | 15.38 | 15.55 | 14.65 | 12.67M |
| December 17, 2025 | 14.29 | 14.73 | 14.73 | 14.85 | 14.22 | 8.87M |
| December 16, 2025 | 14.53 | 14.21 | 14.21 | 14.69 | 14.2 | 5.3M |
| December 15, 2025 | 14.64 | 14.69 | 14.69 | 14.83 | 14.38 | 6.8M |
| December 12, 2025 | 15.44 | 14.78 | 14.78 | 15.59 | 14.58 | 19.48M |
| December 11, 2025 | 15.57 | 15.6 | 15.6 | 15.72 | 14.93 | 18.26M |
| December 10, 2025 | 15.11 | 15.57 | 15.57 | 16.61 | 14.84 | 20.58M |
| December 09, 2025 | 15.13 | 15.1 | 15.1 | 15.35 | 14.98 | 8.19M |
| December 08, 2025 | 14.81 | 15.13 | 15.13 | 15.18 | 14.67 | 8.58M |
| December 05, 2025 | 14.42 | 14.78 | 14.78 | 14.98 | 14.21 | 9.13M |
| December 04, 2025 | 14.16 | 14.46 | 14.46 | 14.87 | 14.16 | 9.6M |
| December 03, 2025 | 14.75 | 14.55 | 14.55 | 14.77 | 14.41 | 4.78M |
| December 02, 2025 | 15.08 | 14.75 | 14.75 | 15.09 | 14.6 | 7.45M |
| December 01, 2025 | 14.59 | 15.03 | 15.03 | 15.21 | 14.45 | 8.42M |
| November 28, 2025 | 14.16 | 14.56 | 14.56 | 14.59 | 14.06 | 6.69M |
| November 27, 2025 | 13.9 | 14.21 | 14.21 | 14.59 | 13.9 | 8.42M |
| November 26, 2025 | 14.13 | 13.99 | 13.99 | 14.28 | 13.82 | 6.18M |
| November 25, 2025 | 13.96 | 14.13 | 14.13 | 14.39 | 13.95 | 7.68M |
| November 24, 2025 | 13.92 | 13.9 | 13.9 | 14.14 | 13.6 | 7.55M |
| November 21, 2025 | 14.36 | 13.75 | 13.75 | 14.68 | 13.67 | 7.75M |
| November 20, 2025 | 14.76 | 14.52 | 14.52 | 14.98 | 14.38 | 6.06M |