15.12
-0.17(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.23 | 15.12 | 15.12 | 15.34 | 15.08 | 3.94M |
| February 12, 2026 | 15.54 | 15.29 | 15.29 | 15.61 | 15.25 | 4.45M |
| February 11, 2026 | 15.52 | 15.53 | 15.53 | 15.7 | 15.47 | 4.42M |
| February 10, 2026 | 15.35 | 15.48 | 15.48 | 15.58 | 15.25 | 4.56M |
| February 09, 2026 | 15.41 | 15.36 | 15.36 | 15.45 | 15.28 | 4.56M |
| February 06, 2026 | 15.17 | 15.3 | 15.3 | 15.43 | 15.1 | 5.67M |
| February 05, 2026 | 15.11 | 15.19 | 15.19 | 15.36 | 15.11 | 4.08M |
| February 04, 2026 | 15.12 | 15.2 | 15.2 | 15.24 | 14.94 | 5.31M |
| February 03, 2026 | 14.92 | 15.14 | 15.14 | 15.25 | 14.78 | 6.02M |
| February 02, 2026 | 15.3 | 14.75 | 14.75 | 15.3 | 14.75 | 7.35M |
| January 30, 2026 | 15.63 | 15.37 | 15.37 | 15.78 | 15.31 | 7.33M |
| January 29, 2026 | 15.43 | 15.73 | 15.73 | 15.76 | 15.25 | 7.3M |
| January 28, 2026 | 15.89 | 15.54 | 15.54 | 15.89 | 15.45 | 9.14M |
| January 27, 2026 | 16.06 | 15.95 | 15.95 | 16.08 | 15.55 | 13.45M |
| January 26, 2026 | 15.87 | 16.25 | 16.25 | 16.36 | 15.67 | 18.58M |
| January 23, 2026 | 15.48 | 15.79 | 15.79 | 15.79 | 15.48 | 9.77M |
| January 22, 2026 | 15.6 | 15.44 | 15.44 | 15.8 | 15.4 | 10.41M |
| January 21, 2026 | 15.02 | 15.67 | 15.67 | 15.9 | 14.96 | 14.78M |
| January 20, 2026 | 15.31 | 15.07 | 15.07 | 15.39 | 15.03 | 7.2M |
| January 19, 2026 | 15.18 | 15.32 | 15.32 | 15.32 | 15.04 | 7.7M |
| January 16, 2026 | 15.6 | 15.2 | 15.2 | 15.66 | 15.16 | 10.26M |
| January 15, 2026 | 15.67 | 15.56 | 15.56 | 15.91 | 15.48 | 11.48M |
| January 14, 2026 | 15.59 | 15.67 | 15.67 | 16.06 | 15.21 | 21.57M |
| January 13, 2026 | 15.13 | 15.59 | 15.59 | 16.06 | 15.13 | 24.32M |
| January 12, 2026 | 14.98 | 15.1 | 15.1 | 15.26 | 14.91 | 12.72M |
| January 09, 2026 | 14.77 | 14.88 | 14.88 | 14.91 | 14.71 | 10.73M |
| January 08, 2026 | 14.4 | 14.79 | 14.79 | 14.89 | 14.4 | 12.1M |
| January 07, 2026 | 14.41 | 14.4 | 14.4 | 14.52 | 14.29 | 7.51M |
| January 06, 2026 | 14.41 | 14.48 | 14.48 | 14.48 | 14.28 | 6.98M |
| January 05, 2026 | 13.99 | 14.37 | 14.37 | 14.4 | 13.99 | 8.66M |
| December 31, 2025 | 14.08 | 13.99 | 13.99 | 14.15 | 13.91 | 4.49M |
| December 30, 2025 | 14.2 | 14.02 | 14.02 | 14.2 | 13.88 | 6.23M |
| December 29, 2025 | 14.27 | 14.17 | 14.17 | 14.27 | 14.01 | 6.49M |
| December 26, 2025 | 14.5 | 14.29 | 14.29 | 14.6 | 14.2 | 6.99M |
| December 25, 2025 | 14.22 | 14.29 | 14.29 | 14.32 | 14.09 | 4.81M |
| December 24, 2025 | 13.99 | 14.19 | 14.19 | 14.21 | 13.87 | 7.62M |
| December 23, 2025 | 14.4 | 14.09 | 14.09 | 14.46 | 14.08 | 6.07M |
| December 22, 2025 | 14.55 | 14.4 | 14.4 | 14.58 | 14.33 | 6.22M |
| December 19, 2025 | 14.55 | 14.51 | 14.51 | 14.63 | 14.37 | 7.89M |
| December 18, 2025 | 14.35 | 14.49 | 14.49 | 14.72 | 14.3 | 5.58M |
| December 17, 2025 | 14.3 | 14.46 | 14.46 | 14.55 | 14.09 | 7.22M |
| December 16, 2025 | 14.85 | 14.41 | 14.41 | 14.89 | 14.34 | 7.69M |
| December 15, 2025 | 14.7 | 14.84 | 14.84 | 15.09 | 14.4 | 8.12M |
| December 12, 2025 | 15.38 | 14.73 | 14.73 | 15.43 | 14.64 | 11.82M |
| December 11, 2025 | 15.66 | 15.23 | 15.23 | 15.69 | 15.2 | 6.29M |
| December 10, 2025 | 15.76 | 15.63 | 15.63 | 15.85 | 15.5 | 5.34M |
| December 09, 2025 | 16.27 | 15.76 | 15.76 | 16.3 | 15.76 | 7.03M |
| December 08, 2025 | 16.28 | 16.27 | 16.27 | 16.39 | 16.22 | 2.96M |
| December 05, 2025 | 16.21 | 16.28 | 16.28 | 16.35 | 15.97 | 4.05M |
| December 04, 2025 | 16.81 | 16.19 | 16.19 | 16.81 | 16.19 | 5.75M |
| December 03, 2025 | 16.48 | 16.63 | 16.63 | 16.77 | 16.33 | 5.02M |
| December 02, 2025 | 16.8 | 16.5 | 16.5 | 16.83 | 16.46 | 3.64M |
| December 01, 2025 | 16.85 | 16.83 | 16.83 | 16.96 | 16.79 | 3.41M |
| November 28, 2025 | 16.81 | 16.85 | 16.85 | 16.97 | 16.72 | 5.09M |
| November 27, 2025 | 17.18 | 16.98 | 16.98 | 17.2 | 16.84 | 5.43M |
| November 26, 2025 | 16.87 | 16.99 | 16.99 | 17.69 | 16.85 | 10.97M |
| November 25, 2025 | 16.59 | 16.87 | 16.87 | 16.94 | 16.43 | 5.34M |
| November 24, 2025 | 16.38 | 16.41 | 16.41 | 16.54 | 16.26 | 4.9M |
| November 21, 2025 | 16.75 | 16.06 | 16.06 | 16.87 | 16.02 | 8.14M |
| November 20, 2025 | 16.94 | 16.84 | 16.84 | 17.12 | 16.69 | 5.78M |