15.22
-0.03(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.18 | 15.22 | 15.22 | 15.44 | 15.13 | 9.27M |
| February 12, 2026 | 15.18 | 15.25 | 15.25 | 15.3 | 15.04 | 7.82M |
| February 11, 2026 | 15.28 | 15.16 | 15.16 | 15.32 | 15.16 | 6.58M |
| February 10, 2026 | 15.14 | 15.21 | 15.21 | 15.39 | 15.08 | 11.08M |
| February 09, 2026 | 14.9 | 15.15 | 15.15 | 15.2 | 14.86 | 11.3M |
| February 06, 2026 | 14.75 | 14.72 | 14.72 | 14.91 | 14.6 | 8.79M |
| February 05, 2026 | 14.7 | 14.82 | 14.82 | 14.88 | 14.6 | 7.58M |
| February 04, 2026 | 14.79 | 14.8 | 14.8 | 14.84 | 14.61 | 8.91M |
| February 03, 2026 | 14.81 | 14.93 | 14.93 | 15 | 14.68 | 9.85M |
| February 02, 2026 | 14.8 | 14.57 | 14.57 | 14.95 | 14.53 | 10.32M |
| January 30, 2026 | 15.1 | 14.8 | 14.8 | 15.22 | 14.75 | 16.93M |
| January 29, 2026 | 15.25 | 15.35 | 15.35 | 15.74 | 14.97 | 13.9M |
| January 28, 2026 | 15.53 | 15.32 | 15.32 | 15.69 | 15.27 | 12.13M |
| January 27, 2026 | 15.72 | 15.52 | 15.52 | 15.85 | 15.18 | 17.89M |
| January 26, 2026 | 16.35 | 15.77 | 15.77 | 16.45 | 15.56 | 21.2M |
| January 23, 2026 | 16.12 | 16.3 | 16.3 | 16.34 | 16.03 | 14.08M |
| January 22, 2026 | 15.98 | 16.08 | 16.08 | 16.22 | 15.96 | 13.33M |
| January 21, 2026 | 15.95 | 15.97 | 15.97 | 16.21 | 15.88 | 13.75M |
| January 20, 2026 | 16.42 | 16.04 | 16.04 | 16.54 | 15.88 | 14.6M |
| January 19, 2026 | 16.5 | 16.32 | 16.32 | 16.73 | 16.2 | 16.41M |
| January 16, 2026 | 17.06 | 16.63 | 16.63 | 17.3 | 16.41 | 27.5M |
| January 15, 2026 | 17.65 | 17.19 | 17.19 | 17.96 | 17.01 | 38.77M |
| January 14, 2026 | 16.6 | 17.41 | 17.41 | 18.19 | 16.6 | 63.94M |
| January 13, 2026 | 17.25 | 16.63 | 16.63 | 17.29 | 16.5 | 32.85M |
| January 12, 2026 | 16.2 | 16.96 | 16.96 | 16.97 | 16.08 | 38.29M |
| January 09, 2026 | 15.62 | 15.95 | 15.95 | 15.98 | 15.53 | 18.14M |
| January 08, 2026 | 15.27 | 15.5 | 15.5 | 15.63 | 15.22 | 11.67M |
| January 07, 2026 | 15.48 | 15.27 | 15.27 | 15.58 | 15.25 | 12.77M |
| January 06, 2026 | 15.48 | 15.54 | 15.54 | 15.59 | 15.38 | 12.38M |
| January 05, 2026 | 15.3 | 15.49 | 15.49 | 15.49 | 15.13 | 12.22M |
| December 31, 2025 | 15.3 | 15.34 | 15.34 | 15.49 | 15.1 | 11.1M |
| December 30, 2025 | 14.96 | 15.28 | 15.28 | 15.56 | 14.95 | 16.07M |
| December 29, 2025 | 15.11 | 15.05 | 15.05 | 15.24 | 14.99 | 9.93M |
| December 26, 2025 | 14.9 | 14.9 | 14.9 | 15.05 | 14.81 | 6.58M |
| December 25, 2025 | 14.68 | 14.93 | 14.93 | 14.97 | 14.67 | 6.62M |
| December 24, 2025 | 14.59 | 14.7 | 14.7 | 14.75 | 14.51 | 4.75M |
| December 23, 2025 | 14.89 | 14.5 | 14.5 | 14.92 | 14.49 | 8.2M |
| December 22, 2025 | 14.88 | 14.89 | 14.89 | 15.04 | 14.86 | 4.81M |
| December 19, 2025 | 14.8 | 14.88 | 14.88 | 15.02 | 14.77 | 5.32M |
| December 18, 2025 | 14.7 | 14.75 | 14.75 | 14.91 | 14.65 | 5.28M |
| December 17, 2025 | 14.68 | 14.77 | 14.77 | 14.85 | 14.45 | 7.23M |
| December 16, 2025 | 14.99 | 14.69 | 14.69 | 15 | 14.55 | 7.89M |
| December 15, 2025 | 15.2 | 15 | 15 | 15.24 | 14.97 | 5.72M |
| December 12, 2025 | 15.14 | 15.27 | 15.27 | 15.27 | 15.11 | 6.22M |
| December 11, 2025 | 15.44 | 15.14 | 15.14 | 15.45 | 15.12 | 6.89M |
| December 10, 2025 | 15.4 | 15.44 | 15.44 | 15.5 | 15.31 | 5.26M |
| December 09, 2025 | 15.7 | 15.45 | 15.45 | 15.74 | 15.45 | 5.93M |
| December 08, 2025 | 15.68 | 15.65 | 15.65 | 15.84 | 15.65 | 7.34M |
| December 05, 2025 | 15.58 | 15.67 | 15.67 | 15.72 | 15.32 | 6.57M |
| December 04, 2025 | 15.78 | 15.59 | 15.59 | 15.78 | 15.29 | 7.44M |
| December 03, 2025 | 15.9 | 15.54 | 15.54 | 16 | 15.46 | 12.04M |
| December 02, 2025 | 16.15 | 15.98 | 15.98 | 16.2 | 15.92 | 8.45M |
| December 01, 2025 | 15.93 | 16.19 | 16.19 | 16.36 | 15.82 | 10.17M |
| November 28, 2025 | 15.78 | 15.99 | 15.99 | 15.99 | 15.75 | 6.61M |
| November 27, 2025 | 16.02 | 15.78 | 15.78 | 16.1 | 15.77 | 8.28M |
| November 26, 2025 | 16.22 | 16.02 | 16.02 | 16.44 | 15.97 | 11.67M |
| November 25, 2025 | 16.2 | 16.3 | 16.3 | 16.41 | 16.14 | 12.79M |
| November 24, 2025 | 15.75 | 16.23 | 16.23 | 16.28 | 15.6 | 14.22M |
| November 21, 2025 | 15.88 | 15.63 | 15.63 | 16.24 | 15.59 | 10.37M |
| November 20, 2025 | 16.16 | 16.09 | 16.09 | 16.42 | 15.9 | 10.9M |