16.72
-0.21(-1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.97 | 16.72 | 16.72 | 17.18 | 16.7 | 8.21M |
| February 12, 2026 | 16.26 | 16.93 | 16.93 | 17.21 | 16.26 | 17.01M |
| February 11, 2026 | 16.26 | 16.35 | 16.35 | 16.41 | 16.2 | 7.23M |
| February 10, 2026 | 16.3 | 16.25 | 16.25 | 16.35 | 16.08 | 5.31M |
| February 09, 2026 | 16.24 | 16.26 | 16.26 | 16.35 | 16.12 | 6.33M |
| February 06, 2026 | 16.13 | 16.09 | 16.09 | 16.29 | 15.9 | 8.04M |
| February 05, 2026 | 16.2 | 16.08 | 16.08 | 16.38 | 16.06 | 5.96M |
| February 04, 2026 | 16.29 | 16.3 | 16.3 | 16.32 | 16.09 | 7M |
| February 03, 2026 | 16.22 | 16.32 | 16.32 | 16.4 | 16.17 | 7M |
| February 02, 2026 | 16.43 | 16.11 | 16.11 | 16.5 | 16.01 | 8.18M |
| January 30, 2026 | 16.59 | 16.46 | 16.46 | 16.74 | 16.1 | 9.51M |
| January 29, 2026 | 16.71 | 16.69 | 16.69 | 17.06 | 16.4 | 9.54M |
| January 28, 2026 | 17.39 | 16.8 | 16.8 | 17.44 | 16.73 | 11.85M |
| January 27, 2026 | 17.52 | 17.45 | 17.45 | 17.66 | 16.93 | 11.72M |
| January 26, 2026 | 17.91 | 17.6 | 17.6 | 18.39 | 17.57 | 15.71M |
| January 23, 2026 | 17.25 | 17.81 | 17.81 | 17.85 | 17.25 | 10.71M |
| January 22, 2026 | 17.26 | 17.35 | 17.35 | 17.6 | 17.17 | 9.89M |
| January 21, 2026 | 17.19 | 17.28 | 17.28 | 17.65 | 17.05 | 10.92M |
| January 20, 2026 | 17.35 | 17.27 | 17.27 | 17.55 | 17.01 | 13.72M |
| January 19, 2026 | 17.85 | 17.25 | 17.25 | 17.89 | 17.22 | 26.34M |
| January 16, 2026 | 18.63 | 17.76 | 17.76 | 20.37 | 17.73 | 44.13M |
| January 15, 2026 | 17.71 | 18.17 | 18.17 | 18.25 | 17.69 | 15.36M |
| January 14, 2026 | 17.75 | 17.98 | 17.98 | 18.56 | 17.64 | 27.33M |
| January 13, 2026 | 17.93 | 17.78 | 17.78 | 18.5 | 17.59 | 27.26M |
| January 12, 2026 | 17.3 | 17.98 | 17.98 | 18.08 | 17.1 | 21.66M |
| January 09, 2026 | 16.99 | 17.29 | 17.29 | 17.37 | 16.84 | 16.95M |
| January 08, 2026 | 16.68 | 17.03 | 17.03 | 17.15 | 16.58 | 13.07M |
| January 07, 2026 | 16.6 | 16.68 | 16.68 | 16.9 | 16.46 | 12.53M |
| January 06, 2026 | 16.61 | 16.71 | 16.71 | 16.85 | 16.34 | 13.14M |
| January 05, 2026 | 15.88 | 16.64 | 16.64 | 16.65 | 15.86 | 15.44M |
| December 31, 2025 | 15.78 | 15.7 | 15.7 | 15.88 | 15.6 | 5.35M |
| December 30, 2025 | 15.86 | 15.78 | 15.78 | 15.97 | 15.78 | 4.62M |
| December 29, 2025 | 15.89 | 15.93 | 15.93 | 16.07 | 15.74 | 6.3M |
| December 26, 2025 | 16.11 | 15.94 | 15.94 | 16.16 | 15.79 | 8.17M |
| December 25, 2025 | 15.5 | 16.15 | 16.15 | 16.2 | 15.45 | 11.52M |
| December 24, 2025 | 15.43 | 15.52 | 15.52 | 15.57 | 15.33 | 4.71M |
| December 23, 2025 | 15.52 | 15.5 | 15.5 | 15.74 | 15.44 | 6.11M |
| December 22, 2025 | 15.38 | 15.64 | 15.64 | 15.71 | 15.28 | 7.68M |
| December 19, 2025 | 15.24 | 15.37 | 15.37 | 15.46 | 15.24 | 5.65M |
| December 18, 2025 | 15.1 | 15.23 | 15.23 | 15.39 | 15.02 | 4.8M |
| December 17, 2025 | 15.04 | 15.12 | 15.12 | 15.17 | 14.9 | 4.88M |
| December 16, 2025 | 15.35 | 15.04 | 15.04 | 15.43 | 15.01 | 6.32M |
| December 15, 2025 | 15.32 | 15.33 | 15.33 | 15.4 | 15.17 | 5.03M |
| December 12, 2025 | 15.35 | 15.28 | 15.28 | 15.41 | 15.18 | 6.23M |
| December 11, 2025 | 15.51 | 15.31 | 15.31 | 15.57 | 15.31 | 5.68M |
| December 10, 2025 | 15.45 | 15.5 | 15.5 | 15.59 | 15.35 | 6.22M |
| December 09, 2025 | 15.62 | 15.46 | 15.46 | 15.73 | 15.45 | 5.99M |
| December 08, 2025 | 15.66 | 15.69 | 15.69 | 15.85 | 15.58 | 5.92M |
| December 05, 2025 | 15.39 | 15.62 | 15.62 | 15.66 | 15.23 | 6.74M |
| December 04, 2025 | 15.92 | 15.39 | 15.39 | 15.92 | 15.27 | 7.12M |
| December 03, 2025 | 15.57 | 15.6 | 15.6 | 15.68 | 15.44 | 6.54M |
| December 02, 2025 | 15.86 | 15.58 | 15.58 | 15.88 | 15.51 | 7.56M |
| December 01, 2025 | 16.07 | 15.82 | 15.82 | 16.11 | 15.8 | 8.17M |
| November 28, 2025 | 15.92 | 15.92 | 15.92 | 16.04 | 15.66 | 8.08M |
| November 27, 2025 | 16.13 | 15.88 | 15.88 | 16.13 | 15.83 | 10.79M |
| November 26, 2025 | 15.9 | 16.13 | 16.13 | 16.68 | 15.79 | 19.74M |
| November 25, 2025 | 15.85 | 15.76 | 15.76 | 16.1 | 15.75 | 9.13M |
| November 24, 2025 | 15.74 | 15.7 | 15.7 | 15.92 | 15.65 | 8.8M |
| November 21, 2025 | 16.25 | 15.73 | 15.73 | 16.52 | 15.7 | 14.18M |
| November 20, 2025 | 16.85 | 16.41 | 16.41 | 16.97 | 16.36 | 14.91M |