15.65
+0.04(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.59 | 15.65 | 15.65 | 15.78 | 15.56 | 2.95M |
| February 12, 2026 | 15.62 | 15.61 | 15.61 | 15.73 | 15.46 | 3.44M |
| February 11, 2026 | 15.88 | 15.67 | 15.67 | 15.98 | 15.63 | 4.21M |
| February 10, 2026 | 15.77 | 15.81 | 15.81 | 15.85 | 15.61 | 4.74M |
| February 09, 2026 | 15.76 | 15.77 | 15.77 | 15.85 | 15.66 | 4.03M |
| February 06, 2026 | 15.5 | 15.58 | 15.58 | 15.8 | 15.41 | 4.77M |
| February 05, 2026 | 15.68 | 15.55 | 15.55 | 15.83 | 15.51 | 4.77M |
| February 04, 2026 | 15.68 | 15.73 | 15.73 | 15.75 | 15.52 | 4.89M |
| February 03, 2026 | 15.63 | 15.68 | 15.68 | 15.72 | 15.48 | 6.06M |
| February 02, 2026 | 15.72 | 15.51 | 15.51 | 16 | 15.46 | 6M |
| January 30, 2026 | 16.32 | 15.85 | 15.85 | 16.38 | 15.72 | 6.71M |
| January 29, 2026 | 16.1 | 16.22 | 16.22 | 16.54 | 15.84 | 8.15M |
| January 28, 2026 | 16.85 | 16.18 | 16.18 | 16.86 | 16.14 | 10.24M |
| January 27, 2026 | 17.12 | 16.88 | 16.88 | 17.12 | 16.27 | 15.76M |
| January 26, 2026 | 17.05 | 17.31 | 17.31 | 17.5 | 16.57 | 21.28M |
| January 23, 2026 | 17.31 | 17.17 | 17.17 | 17.79 | 16.95 | 19.14M |
| January 22, 2026 | 16.69 | 16.69 | 16.69 | 17.48 | 16.58 | 18.66M |
| January 21, 2026 | 16.28 | 16.34 | 16.34 | 16.48 | 16.01 | 5.82M |
| January 20, 2026 | 16.69 | 16.32 | 16.32 | 16.71 | 16.16 | 7.46M |
| January 19, 2026 | 16.5 | 16.6 | 16.6 | 16.85 | 16.43 | 6.61M |
| January 16, 2026 | 16.92 | 16.54 | 16.54 | 16.95 | 16.27 | 11.74M |
| January 15, 2026 | 17.12 | 16.96 | 16.96 | 17.25 | 16.78 | 11.2M |
| January 14, 2026 | 17.28 | 17.3 | 17.3 | 17.83 | 16.94 | 21.84M |
| January 13, 2026 | 17.86 | 17.49 | 17.49 | 18 | 17.24 | 22.58M |
| January 12, 2026 | 17.33 | 17.85 | 17.85 | 17.98 | 17.14 | 30.13M |
| January 09, 2026 | 16.95 | 17.33 | 17.33 | 17.37 | 16.76 | 25.22M |
| January 08, 2026 | 16.66 | 17.13 | 17.13 | 17.43 | 16.42 | 28.63M |
| January 07, 2026 | 17.11 | 16.67 | 16.67 | 17.58 | 16.58 | 36.14M |
| January 06, 2026 | 17.01 | 17.18 | 17.18 | 18 | 16.91 | 53.66M |
| January 05, 2026 | 14.81 | 16.62 | 16.62 | 16.62 | 14.58 | 36.46M |
| December 31, 2025 | 13.88 | 13.85 | 13.85 | 13.95 | 13.78 | 2.88M |
| December 30, 2025 | 13.89 | 13.9 | 13.9 | 14.05 | 13.84 | 2.85M |
| December 29, 2025 | 14.09 | 13.98 | 13.98 | 14.12 | 13.92 | 3.37M |
| December 26, 2025 | 14.28 | 14.09 | 14.09 | 14.3 | 14.05 | 4.64M |
| December 25, 2025 | 14.16 | 14.28 | 14.28 | 14.32 | 14.1 | 3.16M |
| December 24, 2025 | 14.14 | 14.15 | 14.15 | 14.22 | 14.04 | 2.96M |
| December 23, 2025 | 14.16 | 14.14 | 14.14 | 14.19 | 14 | 2.81M |
| December 22, 2025 | 14.36 | 14.16 | 14.16 | 14.4 | 14.11 | 4.65M |
| December 19, 2025 | 14.1 | 14.36 | 14.36 | 14.37 | 14.1 | 3.36M |
| December 18, 2025 | 13.96 | 14.14 | 14.14 | 14.26 | 13.88 | 3.55M |
| December 17, 2025 | 13.8 | 13.98 | 13.98 | 13.99 | 13.69 | 3.43M |
| December 16, 2025 | 14.01 | 13.84 | 13.84 | 14.11 | 13.79 | 3.17M |
| December 15, 2025 | 14.04 | 14.01 | 14.01 | 14.18 | 13.9 | 3.08M |
| December 12, 2025 | 14.12 | 14.1 | 14.1 | 14.22 | 13.94 | 3.31M |
| December 11, 2025 | 14.39 | 14.06 | 14.06 | 14.39 | 14.03 | 4.05M |
| December 10, 2025 | 14.44 | 14.37 | 14.37 | 14.5 | 14.22 | 3.72M |
| December 09, 2025 | 14.64 | 14.44 | 14.44 | 14.72 | 14.4 | 3.9M |
| December 08, 2025 | 14.7 | 14.62 | 14.62 | 14.8 | 14.54 | 4.63M |
| December 05, 2025 | 14.68 | 14.64 | 14.64 | 14.81 | 14.33 | 4M |
| December 04, 2025 | 15.36 | 14.62 | 14.62 | 15.36 | 14.38 | 5.62M |
| December 03, 2025 | 15.01 | 14.73 | 14.73 | 15.13 | 14.69 | 4.82M |
| December 02, 2025 | 15.25 | 14.99 | 14.99 | 15.26 | 14.89 | 4.28M |
| December 01, 2025 | 15.23 | 15.25 | 15.25 | 15.49 | 15.16 | 5.1M |
| November 28, 2025 | 15.36 | 15.23 | 15.23 | 15.39 | 15.07 | 3.82M |
| November 27, 2025 | 15.39 | 15.31 | 15.31 | 15.47 | 15.22 | 4.09M |
| November 26, 2025 | 15.5 | 15.36 | 15.36 | 15.89 | 15.31 | 7.49M |
| November 25, 2025 | 15.29 | 15.58 | 15.58 | 15.84 | 15.25 | 7.09M |
| November 24, 2025 | 14.62 | 15.29 | 15.29 | 15.48 | 14.6 | 8.84M |
| November 21, 2025 | 15.26 | 14.51 | 14.51 | 15.53 | 14.47 | 9.47M |
| November 20, 2025 | 15.7 | 15.33 | 15.33 | 15.81 | 15.25 | 7.2M |