15.88
-0.05(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.94 | 15.88 | 15.88 | 16.04 | 15.87 | 9.01M |
| February 12, 2026 | 16 | 15.93 | 15.93 | 16.04 | 15.92 | 9.4M |
| February 11, 2026 | 16.09 | 15.99 | 15.99 | 16.12 | 15.95 | 16.16M |
| February 10, 2026 | 16.19 | 16.3 | 16.3 | 16.5 | 15.96 | 20.42M |
| February 09, 2026 | 16.15 | 16.17 | 16.17 | 16.23 | 16.05 | 9.19M |
| February 06, 2026 | 15.99 | 15.99 | 15.99 | 16.18 | 15.9 | 9.84M |
| February 05, 2026 | 16.27 | 16.1 | 16.1 | 16.35 | 15.97 | 13.04M |
| February 04, 2026 | 16.16 | 16.33 | 16.33 | 16.47 | 16.02 | 15.18M |
| February 03, 2026 | 15.98 | 16.17 | 16.17 | 16.2 | 15.9 | 13.52M |
| February 02, 2026 | 16.15 | 15.83 | 15.83 | 16.3 | 15.83 | 17.09M |
| January 30, 2026 | 16.7 | 16.32 | 16.32 | 16.83 | 16.05 | 22.69M |
| January 29, 2026 | 16.8 | 16.7 | 16.7 | 17.05 | 16.68 | 21.47M |
| January 28, 2026 | 16.93 | 16.88 | 16.88 | 17.15 | 16.66 | 22.64M |
| January 27, 2026 | 17.5 | 16.99 | 16.99 | 17.52 | 16.75 | 31.56M |
| January 26, 2026 | 17.71 | 17.47 | 17.47 | 17.94 | 17.32 | 42.08M |
| January 23, 2026 | 17.28 | 17.69 | 17.69 | 18.35 | 17.15 | 59M |
| January 22, 2026 | 17.11 | 17.23 | 17.23 | 17.29 | 17.05 | 21.68M |
| January 21, 2026 | 16.91 | 17.11 | 17.11 | 17.29 | 16.87 | 31.19M |
| January 20, 2026 | 16.9 | 17 | 17 | 17.09 | 16.77 | 25.14M |
| January 19, 2026 | 16.6 | 16.85 | 16.85 | 16.86 | 16.5 | 20.14M |
| January 16, 2026 | 16.78 | 16.64 | 16.64 | 17.06 | 16.6 | 29.44M |
| January 15, 2026 | 16.53 | 16.68 | 16.68 | 16.95 | 16.4 | 21.69M |
| January 14, 2026 | 16.7 | 16.55 | 16.55 | 16.84 | 16.41 | 24.7M |
| January 13, 2026 | 16.97 | 16.66 | 16.66 | 17.1 | 16.61 | 25M |
| January 12, 2026 | 16.88 | 16.94 | 16.94 | 17.06 | 16.72 | 31.01M |
| January 09, 2026 | 16.57 | 16.82 | 16.82 | 16.87 | 16.57 | 25.29M |
| January 08, 2026 | 16.38 | 16.68 | 16.68 | 16.79 | 16.31 | 23.32M |
| January 07, 2026 | 16.51 | 16.38 | 16.38 | 16.59 | 16.33 | 20.47M |
| January 06, 2026 | 15.98 | 16.61 | 16.61 | 16.75 | 15.96 | 36.98M |
| January 05, 2026 | 15.86 | 16.05 | 16.05 | 16.05 | 15.74 | 14.78M |
| December 31, 2025 | 16.09 | 15.85 | 15.85 | 16.14 | 15.82 | 14.8M |
| December 30, 2025 | 16.27 | 16.04 | 16.04 | 16.35 | 16.01 | 25M |
| December 29, 2025 | 16.31 | 16.51 | 16.51 | 16.65 | 16.25 | 26.85M |
| December 26, 2025 | 16.38 | 16.36 | 16.36 | 16.48 | 16.26 | 16.59M |
| December 25, 2025 | 16.68 | 16.49 | 16.49 | 16.79 | 16.38 | 19.9M |
| December 24, 2025 | 16.43 | 16.42 | 16.42 | 16.43 | 16.25 | 12.21M |
| December 23, 2025 | 16.3 | 16.41 | 16.41 | 16.52 | 16.24 | 18.67M |
| December 22, 2025 | 16.29 | 16.29 | 16.29 | 16.32 | 16.16 | 10.98M |
| December 19, 2025 | 16.06 | 16.26 | 16.26 | 16.26 | 16 | 13.73M |
| December 18, 2025 | 16 | 16.03 | 16.03 | 16.22 | 15.91 | 12.75M |
| December 17, 2025 | 16.15 | 16.07 | 16.07 | 16.34 | 15.75 | 17.85M |
| December 16, 2025 | 16.23 | 16.06 | 16.06 | 16.35 | 15.8 | 20.07M |
| December 15, 2025 | 16.18 | 16.37 | 16.37 | 16.66 | 16.13 | 33.21M |
| December 12, 2025 | 15.86 | 15.93 | 15.93 | 15.98 | 15.78 | 11.06M |
| December 11, 2025 | 16.19 | 15.9 | 15.9 | 16.23 | 15.88 | 14.16M |
| December 10, 2025 | 16.05 | 16.2 | 16.2 | 16.23 | 15.95 | 12.07M |
| December 09, 2025 | 16.33 | 16.08 | 16.08 | 16.35 | 16.05 | 18.13M |
| December 08, 2025 | 16.36 | 16.37 | 16.37 | 16.44 | 16.3 | 14.84M |
| December 05, 2025 | 16.21 | 16.4 | 16.4 | 16.45 | 16.13 | 14.65M |
| December 04, 2025 | 16.25 | 16.24 | 16.24 | 16.4 | 16.03 | 13.37M |
| December 03, 2025 | 16.45 | 16.31 | 16.31 | 16.55 | 16.22 | 16.59M |
| December 02, 2025 | 16.36 | 16.45 | 16.45 | 16.53 | 16.26 | 16.29M |
| December 01, 2025 | 16.6 | 16.41 | 16.41 | 16.6 | 16.34 | 21.25M |
| November 28, 2025 | 16.12 | 16.61 | 16.61 | 16.65 | 16.08 | 27.61M |
| November 27, 2025 | 16.21 | 16.12 | 16.12 | 16.37 | 16.07 | 25.55M |
| November 26, 2025 | 16.85 | 16.61 | 16.61 | 17.18 | 16.43 | 43.61M |
| November 25, 2025 | 16.22 | 16.42 | 16.42 | 16.54 | 16.01 | 23.17M |
| November 24, 2025 | 16.33 | 16.3 | 16.3 | 16.49 | 15.97 | 25.23M |
| November 21, 2025 | 16.01 | 15.92 | 15.92 | 16.35 | 15.87 | 28.46M |
| November 20, 2025 | 16.18 | 16.12 | 16.12 | 16.48 | 16.06 | 15.15M |