15.40
-0.14(-0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.57 | 15.4 | 15.4 | 15.67 | 15.39 | 33.09M |
| February 12, 2026 | 15.7 | 15.54 | 15.54 | 15.77 | 15.48 | 34.98M |
| February 11, 2026 | 15.78 | 15.77 | 15.77 | 15.83 | 15.65 | 30.46M |
| February 10, 2026 | 15.88 | 15.79 | 15.79 | 15.95 | 15.75 | 23.73M |
| February 09, 2026 | 15.8 | 15.88 | 15.88 | 15.97 | 15.76 | 31.99M |
| February 06, 2026 | 15.85 | 15.82 | 15.82 | 16.02 | 15.81 | 34.13M |
| February 05, 2026 | 15.97 | 15.95 | 15.95 | 16.2 | 15.89 | 47.62M |
| February 04, 2026 | 15.79 | 16.02 | 16.02 | 16.04 | 15.65 | 67.41M |
| February 03, 2026 | 15.51 | 15.74 | 15.74 | 15.76 | 15.45 | 45.49M |
| February 02, 2026 | 15.53 | 15.48 | 15.48 | 15.8 | 15.31 | 56M |
| January 30, 2026 | 15.5 | 15.6 | 15.6 | 15.92 | 15.46 | 88.12M |
| January 29, 2026 | 15.31 | 15.55 | 15.55 | 15.6 | 15.24 | 62.78M |
| January 28, 2026 | 15.3 | 15.25 | 15.25 | 15.44 | 15.14 | 71.31M |
| January 27, 2026 | 15.72 | 15.33 | 15.33 | 15.74 | 15.32 | 62.81M |
| January 26, 2026 | 15.64 | 15.75 | 15.75 | 15.84 | 15.42 | 74.07M |
| January 23, 2026 | 15.7 | 15.64 | 15.64 | 15.75 | 15.61 | 47.8M |
| January 22, 2026 | 15.65 | 15.7 | 15.7 | 15.77 | 15.6 | 45.12M |
| January 21, 2026 | 15.83 | 15.63 | 15.63 | 15.85 | 15.58 | 51.19M |
| January 20, 2026 | 16.08 | 15.79 | 15.79 | 16.09 | 15.77 | 59.86M |
| January 19, 2026 | 16 | 16.08 | 16.08 | 16.13 | 15.9 | 49.98M |
| January 16, 2026 | 16.71 | 15.97 | 15.97 | 16.74 | 15.88 | 113.64M |
| January 15, 2026 | 16.88 | 16.74 | 16.74 | 17 | 16.66 | 48.34M |
| January 14, 2026 | 16.8 | 16.89 | 16.89 | 16.98 | 16.74 | 48.11M |
| January 13, 2026 | 17.03 | 16.81 | 16.81 | 17.09 | 16.75 | 53.13M |
| January 12, 2026 | 16.98 | 17.05 | 17.05 | 17.15 | 16.81 | 44.61M |
| January 09, 2026 | 16.93 | 16.98 | 16.98 | 17.14 | 16.9 | 36.54M |
| January 08, 2026 | 16.91 | 16.96 | 16.96 | 17.03 | 16.81 | 26.14M |
| January 07, 2026 | 17.06 | 16.91 | 16.91 | 17.15 | 16.88 | 35.14M |
| January 06, 2026 | 16.92 | 17.1 | 17.1 | 17.12 | 16.82 | 46.08M |
| January 05, 2026 | 16.82 | 16.88 | 16.88 | 16.93 | 16.7 | 26.83M |
| December 31, 2025 | 17.07 | 16.88 | 16.88 | 17.11 | 16.75 | 32.58M |
| December 30, 2025 | 16.91 | 17.12 | 17.12 | 17.27 | 16.89 | 43.42M |
| December 29, 2025 | 16.72 | 16.92 | 16.92 | 17.16 | 16.7 | 42.9M |
| December 26, 2025 | 16.65 | 16.73 | 16.73 | 16.76 | 16.57 | 29.2M |
| December 25, 2025 | 16.63 | 16.65 | 16.65 | 16.7 | 16.6 | 22.93M |
| December 24, 2025 | 16.76 | 16.63 | 16.63 | 16.81 | 16.5 | 33.9M |
| December 23, 2025 | 17.01 | 16.8 | 16.8 | 17.05 | 16.76 | 22.61M |
| December 22, 2025 | 17.05 | 17.03 | 17.03 | 17.09 | 16.88 | 24.12M |
| December 19, 2025 | 16.99 | 17.05 | 17.05 | 17.15 | 16.96 | 19.79M |
| December 18, 2025 | 16.9 | 17.03 | 17.03 | 17.22 | 16.88 | 23.05M |
| December 17, 2025 | 17.21 | 17.04 | 17.04 | 17.25 | 16.77 | 38.03M |
| December 16, 2025 | 16.91 | 17 | 17 | 17.1 | 16.81 | 23.33M |
| December 15, 2025 | 16.98 | 16.93 | 16.93 | 17.17 | 16.86 | 24.92M |
| December 12, 2025 | 16.75 | 16.89 | 16.89 | 16.98 | 16.66 | 30.91M |
| December 11, 2025 | 16.86 | 16.68 | 16.68 | 16.9 | 16.63 | 22.75M |
| December 10, 2025 | 16.64 | 16.86 | 16.86 | 16.9 | 16.55 | 29.89M |
| December 09, 2025 | 17.09 | 16.66 | 16.66 | 17.17 | 16.66 | 41.45M |
| December 08, 2025 | 17.15 | 17.08 | 17.08 | 17.18 | 16.98 | 28.58M |
| December 05, 2025 | 17.08 | 17.17 | 17.17 | 17.18 | 17.01 | 19.66M |
| December 04, 2025 | 17.78 | 17.1 | 17.1 | 17.78 | 17.04 | 18.08M |
| December 03, 2025 | 17.2 | 17.12 | 17.12 | 17.26 | 17.06 | 26.27M |
| December 02, 2025 | 17.5 | 17.2 | 17.2 | 17.57 | 17.13 | 43.73M |
| December 01, 2025 | 17.96 | 17.54 | 17.54 | 18.05 | 17.52 | 56.97M |
| November 28, 2025 | 17.78 | 18.08 | 18.08 | 18.1 | 17.7 | 31.71M |
| November 27, 2025 | 17.78 | 17.76 | 17.76 | 17.99 | 17.7 | 23.95M |
| November 26, 2025 | 17.75 | 17.78 | 17.78 | 18.03 | 17.71 | 30.58M |
| November 25, 2025 | 17.65 | 17.82 | 17.82 | 17.97 | 17.47 | 42.28M |
| November 24, 2025 | 17.47 | 17.71 | 17.71 | 17.88 | 17.47 | 50.11M |
| November 21, 2025 | 17.51 | 17.36 | 17.36 | 17.62 | 17.3 | 37.3M |
| November 20, 2025 | 17.53 | 17.42 | 17.42 | 17.6 | 17.42 | 20.51M |