16.91
-0.89(-5.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.71 | 16.91 | 16.91 | 17.71 | 16.89 | 25.48M |
| February 12, 2026 | 17.81 | 17.8 | 17.8 | 18.42 | 17.43 | 35.31M |
| February 11, 2026 | 16.92 | 17.87 | 17.87 | 18.12 | 16.6 | 44.94M |
| February 10, 2026 | 17.25 | 16.88 | 16.88 | 17.67 | 16.8 | 30.42M |
| February 09, 2026 | 16.97 | 17.31 | 17.31 | 17.77 | 16.87 | 38.3M |
| February 06, 2026 | 16.25 | 17.13 | 17.13 | 17.47 | 15.84 | 50.98M |
| February 05, 2026 | 16.8 | 16.26 | 16.26 | 17.22 | 15.92 | 37.94M |
| February 04, 2026 | 16.84 | 16.96 | 16.96 | 17 | 16.36 | 36.15M |
| February 03, 2026 | 15.41 | 16.94 | 16.94 | 17.31 | 15.41 | 51.6M |
| February 02, 2026 | 16.05 | 15.35 | 15.35 | 16.24 | 15.03 | 32.11M |
| January 30, 2026 | 15.7 | 15.67 | 15.67 | 15.97 | 14.91 | 39.07M |
| January 29, 2026 | 15.83 | 15.7 | 15.7 | 16.68 | 15.43 | 44.74M |
| January 28, 2026 | 16.2 | 15.92 | 15.92 | 16.98 | 15.84 | 46.45M |
| January 27, 2026 | 15.92 | 16.48 | 16.48 | 16.82 | 15.4 | 66.27M |
| January 26, 2026 | 16.78 | 16.35 | 16.35 | 18.15 | 16.21 | 94.54M |
| January 23, 2026 | 14.69 | 16.2 | 16.2 | 16.88 | 14.59 | 82.15M |
| January 22, 2026 | 15.02 | 14.56 | 14.56 | 15.2 | 14.5 | 55.96M |
| January 21, 2026 | 13.18 | 15.06 | 15.06 | 15.67 | 12.96 | 101.36M |
| January 20, 2026 | 14.01 | 13.35 | 13.35 | 14.27 | 13.19 | 67.5M |
| January 19, 2026 | 12.81 | 14.53 | 14.53 | 15.2 | 12.81 | 95.14M |
| January 16, 2026 | 14.05 | 13.09 | 13.09 | 14.34 | 13.08 | 57.45M |
| January 15, 2026 | 13 | 13.6 | 13.6 | 13.74 | 12.87 | 68.19M |
| January 14, 2026 | 12.68 | 13.1 | 13.1 | 13.45 | 12.65 | 48.88M |
| January 13, 2026 | 12.88 | 12.54 | 12.54 | 12.93 | 12.44 | 28.9M |
| January 12, 2026 | 12.3 | 12.87 | 12.87 | 12.91 | 12.3 | 38.63M |
| January 09, 2026 | 12.55 | 12.47 | 12.47 | 12.69 | 12.28 | 33.76M |
| January 08, 2026 | 12.27 | 12.48 | 12.48 | 12.54 | 12.19 | 20.83M |
| January 07, 2026 | 12.36 | 12.32 | 12.32 | 12.57 | 12.28 | 19.37M |
| January 06, 2026 | 12.58 | 12.48 | 12.48 | 12.79 | 12.42 | 32.56M |
| January 05, 2026 | 12 | 12.52 | 12.52 | 12.66 | 11.94 | 27.48M |
| December 31, 2025 | 12.2 | 11.99 | 11.99 | 12.32 | 11.8 | 18.1M |
| December 30, 2025 | 12.25 | 12.18 | 12.18 | 12.37 | 12 | 24.2M |
| December 29, 2025 | 12.5 | 12.45 | 12.45 | 12.87 | 12.21 | 26.13M |
| December 26, 2025 | 12.41 | 12.43 | 12.43 | 12.72 | 12.36 | 32.36M |
| December 25, 2025 | 12.54 | 12.39 | 12.39 | 12.57 | 11.97 | 39.18M |
| December 24, 2025 | 12.51 | 12.58 | 12.58 | 12.68 | 12.31 | 50.46M |
| December 23, 2025 | 11.4 | 12.95 | 12.95 | 13.5 | 11.39 | 84.23M |
| December 22, 2025 | 11.4 | 11.48 | 11.48 | 11.55 | 11.31 | 17.13M |
| December 19, 2025 | 11.29 | 11.36 | 11.36 | 11.43 | 11.18 | 13.39M |
| December 18, 2025 | 11.3 | 11.29 | 11.29 | 11.52 | 11.26 | 15.59M |
| December 17, 2025 | 11.18 | 11.45 | 11.45 | 11.47 | 10.96 | 18.01M |
| December 16, 2025 | 11.6 | 11.18 | 11.18 | 11.64 | 11.09 | 18.74M |
| December 15, 2025 | 11.8 | 11.68 | 11.68 | 11.91 | 11.62 | 13.46M |
| December 12, 2025 | 11.81 | 11.79 | 11.79 | 12 | 11.61 | 19.83M |
| December 11, 2025 | 12.31 | 11.84 | 11.84 | 12.42 | 11.82 | 22.21M |
| December 10, 2025 | 12.69 | 12.13 | 12.13 | 12.74 | 12.1 | 29.84M |
| December 09, 2025 | 12.62 | 12.73 | 12.73 | 12.9 | 12.52 | 22.63M |
| December 08, 2025 | 12.8 | 12.88 | 12.88 | 13.05 | 12.45 | 34.76M |
| December 05, 2025 | 12.54 | 12.63 | 12.63 | 12.91 | 12.3 | 33.95M |
| December 04, 2025 | 13.49 | 12.45 | 12.45 | 13.49 | 12.42 | 19.33M |
| December 03, 2025 | 13.35 | 12.8 | 12.8 | 13.35 | 12.7 | 28.43M |
| December 02, 2025 | 13.67 | 13.4 | 13.4 | 13.74 | 13.23 | 31.04M |
| December 01, 2025 | 14 | 13.74 | 13.74 | 14.1 | 13.56 | 53.14M |
| November 28, 2025 | 13.49 | 13.99 | 13.99 | 14.8 | 13.21 | 99.48M |
| November 27, 2025 | 10.85 | 13.02 | 13.02 | 13.02 | 10.8 | 65.49M |
| November 26, 2025 | 11.06 | 10.85 | 10.85 | 11.22 | 10.81 | 18.41M |
| November 25, 2025 | 11.05 | 11.13 | 11.13 | 11.25 | 10.94 | 18.34M |
| November 24, 2025 | 11.12 | 10.92 | 10.92 | 11.25 | 10.71 | 23.28M |
| November 21, 2025 | 11.6 | 10.9 | 10.9 | 11.88 | 10.9 | 38.89M |
| November 20, 2025 | 12.55 | 12 | 12 | 12.74 | 11.98 | 43.4M |