16.85
-0.33(-1.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.9 | 16.85 | 16.85 | 17.2 | 16.83 | 12.09M |
| February 12, 2026 | 17.65 | 17.18 | 17.18 | 17.98 | 17 | 20.36M |
| February 11, 2026 | 16.93 | 17.67 | 17.67 | 18.01 | 16.9 | 30.02M |
| February 10, 2026 | 16.99 | 17.08 | 17.08 | 17.44 | 16.66 | 33.28M |
| February 09, 2026 | 16.8 | 17.03 | 17.03 | 17.27 | 16.61 | 23.96M |
| February 06, 2026 | 15.12 | 17.08 | 17.08 | 17.4 | 15.12 | 45.58M |
| February 05, 2026 | 15.38 | 15.39 | 15.39 | 16.09 | 15.21 | 20.44M |
| February 04, 2026 | 15.89 | 15.93 | 15.93 | 16.35 | 15.69 | 23.29M |
| February 03, 2026 | 15.96 | 15.89 | 15.89 | 16 | 15.47 | 21.24M |
| February 02, 2026 | 15.73 | 15.62 | 15.62 | 16.27 | 15.25 | 30.33M |
| January 30, 2026 | 17.67 | 16.56 | 16.56 | 18.8 | 16.55 | 44.93M |
| January 29, 2026 | 17.23 | 18.3 | 18.3 | 18.86 | 16.57 | 61.68M |
| January 28, 2026 | 16.75 | 17.4 | 17.4 | 18.06 | 16.13 | 55.19M |
| January 27, 2026 | 16.91 | 16.66 | 16.66 | 17.31 | 16.45 | 35.81M |
| January 26, 2026 | 17.59 | 16.99 | 16.99 | 18.15 | 16.77 | 46.42M |
| January 23, 2026 | 16.52 | 17.15 | 17.15 | 17.4 | 16.52 | 34.96M |
| January 22, 2026 | 16.6 | 17.06 | 17.06 | 17.46 | 16.6 | 38.99M |
| January 21, 2026 | 16.53 | 16.34 | 16.34 | 16.66 | 15.96 | 22.64M |
| January 20, 2026 | 16.68 | 16.2 | 16.2 | 16.93 | 16 | 23.44M |
| January 19, 2026 | 16.14 | 16.45 | 16.45 | 16.66 | 16.04 | 20.55M |
| January 16, 2026 | 15.87 | 16.23 | 16.23 | 16.25 | 15.51 | 17.37M |
| January 15, 2026 | 15.5 | 16.04 | 16.04 | 16.32 | 15.42 | 17.88M |
| January 14, 2026 | 15.68 | 16.14 | 16.14 | 16.58 | 15.31 | 27.84M |
| January 13, 2026 | 15.56 | 15.75 | 15.75 | 16.08 | 15.5 | 19.25M |
| January 12, 2026 | 15.62 | 15.54 | 15.54 | 15.72 | 15.47 | 13.37M |
| January 09, 2026 | 15.88 | 15.7 | 15.7 | 15.9 | 15.35 | 15.87M |
| January 08, 2026 | 15.2 | 15.65 | 15.65 | 15.85 | 15.03 | 14.32M |
| January 07, 2026 | 15.13 | 15.3 | 15.3 | 15.5 | 14.83 | 13.01M |
| January 06, 2026 | 14.81 | 15.18 | 15.18 | 15.39 | 14.74 | 12.56M |
| January 05, 2026 | 14.5 | 14.92 | 14.92 | 14.98 | 14.25 | 15.05M |
| December 31, 2025 | 14.48 | 14.18 | 14.18 | 14.48 | 14.14 | 10.2M |
| December 30, 2025 | 14.6 | 14.49 | 14.49 | 14.8 | 14.44 | 9.24M |
| December 29, 2025 | 14.91 | 14.64 | 14.64 | 14.97 | 14.53 | 8.25M |
| December 26, 2025 | 15.26 | 14.91 | 14.91 | 15.26 | 14.9 | 8.06M |
| December 25, 2025 | 15.08 | 15.17 | 15.17 | 15.25 | 14.88 | 7.43M |
| December 24, 2025 | 14.6 | 15 | 15 | 15.1 | 14.52 | 10.48M |
| December 23, 2025 | 14.67 | 14.48 | 14.48 | 14.67 | 14.1 | 9.22M |
| December 22, 2025 | 14.45 | 14.61 | 14.61 | 14.7 | 14.41 | 5.4M |
| December 19, 2025 | 14.52 | 14.46 | 14.46 | 14.65 | 14.4 | 5.91M |
| December 18, 2025 | 14.28 | 14.53 | 14.53 | 14.73 | 14.08 | 9.54M |
| December 17, 2025 | 14.22 | 14.28 | 14.28 | 14.3 | 13.91 | 8.91M |
| December 16, 2025 | 14.88 | 14.21 | 14.21 | 14.88 | 14.19 | 11.07M |
| December 15, 2025 | 15.2 | 15 | 15 | 15.3 | 14.68 | 13.43M |
| December 12, 2025 | 15.37 | 15.25 | 15.25 | 15.53 | 15.1 | 12M |
| December 11, 2025 | 15.78 | 15.5 | 15.5 | 15.78 | 15.05 | 18.66M |
| December 10, 2025 | 15.81 | 15.79 | 15.79 | 15.94 | 15.55 | 11.14M |
| December 09, 2025 | 16 | 15.86 | 15.86 | 16.3 | 15.64 | 15.52M |
| December 08, 2025 | 15.47 | 16.11 | 16.11 | 16.39 | 15.4 | 26.94M |
| December 05, 2025 | 15.4 | 15.47 | 15.47 | 15.9 | 15.27 | 15.19M |
| December 04, 2025 | 15.28 | 15.55 | 15.55 | 16.45 | 15.28 | 29.59M |
| December 03, 2025 | 15.28 | 16.8 | 16.8 | 16.98 | 15.28 | 30.49M |
| December 02, 2025 | 15.8 | 16.2 | 16.2 | 16.35 | 15.51 | 19.78M |
| December 01, 2025 | 15.8 | 15.92 | 15.92 | 16.3 | 15.77 | 13.21M |
| November 28, 2025 | 15.28 | 15.95 | 15.95 | 15.98 | 15.07 | 18.17M |
| November 27, 2025 | 15.05 | 15.15 | 15.15 | 15.4 | 14.89 | 10.62M |
| November 26, 2025 | 15.22 | 15.02 | 15.02 | 15.66 | 14.88 | 15.45M |
| November 25, 2025 | 15.25 | 15.53 | 15.53 | 15.65 | 15.25 | 13.65M |
| November 24, 2025 | 15.36 | 15.25 | 15.25 | 15.66 | 15.12 | 16.23M |
| November 21, 2025 | 15.73 | 15.33 | 15.33 | 15.83 | 15.16 | 21.49M |
| November 20, 2025 | 16.44 | 15.84 | 15.84 | 16.75 | 15.84 | 25.87M |