15.62
+0.08(+0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.66 | 15.62 | 15.62 | 15.82 | 15.54 | 2.91M |
| February 12, 2026 | 15.91 | 15.54 | 15.54 | 15.94 | 15.51 | 2.32M |
| February 11, 2026 | 15.72 | 15.78 | 15.78 | 15.89 | 15.68 | 1.72M |
| February 10, 2026 | 15.81 | 15.78 | 15.78 | 15.9 | 15.72 | 1.74M |
| February 09, 2026 | 15.74 | 15.82 | 15.82 | 15.83 | 15.63 | 2.32M |
| February 06, 2026 | 15.44 | 15.56 | 15.56 | 15.74 | 15.36 | 2.5M |
| February 05, 2026 | 15.52 | 15.5 | 15.5 | 15.74 | 15.43 | 2.54M |
| February 04, 2026 | 15.32 | 15.59 | 15.59 | 15.86 | 15.15 | 3.92M |
| February 03, 2026 | 15.38 | 15.34 | 15.34 | 15.48 | 15.16 | 3.27M |
| February 02, 2026 | 15.43 | 15.07 | 15.07 | 15.6 | 15.07 | 3.43M |
| January 30, 2026 | 15.23 | 15.45 | 15.45 | 15.7 | 15.12 | 4.9M |
| January 29, 2026 | 15.83 | 15.7 | 15.7 | 16.05 | 15.6 | 3.11M |
| January 28, 2026 | 16.21 | 15.76 | 15.76 | 16.21 | 15.72 | 3.22M |
| January 27, 2026 | 16.23 | 16.13 | 16.13 | 16.33 | 15.71 | 3.53M |
| January 26, 2026 | 16.57 | 16.38 | 16.38 | 16.66 | 16.22 | 3.03M |
| January 23, 2026 | 16.45 | 16.57 | 16.57 | 16.59 | 16.3 | 3.03M |
| January 22, 2026 | 16.33 | 16.38 | 16.38 | 16.44 | 16.15 | 2.36M |
| January 21, 2026 | 16.12 | 16.28 | 16.28 | 16.29 | 15.98 | 2.42M |
| January 20, 2026 | 16.51 | 16.21 | 16.21 | 16.51 | 16.09 | 4.28M |
| January 19, 2026 | 16.91 | 16.5 | 16.5 | 16.92 | 16.4 | 5.06M |
| January 16, 2026 | 16.3 | 16.76 | 16.76 | 17.3 | 16.16 | 10.49M |
| January 15, 2026 | 15.89 | 16.14 | 16.14 | 16.24 | 15.75 | 4.95M |
| January 14, 2026 | 15.72 | 16.01 | 16.01 | 16.13 | 15.7 | 5.56M |
| January 13, 2026 | 15.8 | 15.72 | 15.72 | 15.96 | 15.53 | 5.03M |
| January 12, 2026 | 15.78 | 15.69 | 15.69 | 15.78 | 15.43 | 4.57M |
| January 09, 2026 | 15.88 | 15.68 | 15.68 | 15.97 | 15.49 | 4.21M |
| January 08, 2026 | 15.52 | 15.9 | 15.9 | 15.93 | 15.4 | 3.51M |
| January 07, 2026 | 15.54 | 15.53 | 15.53 | 15.89 | 15.46 | 2.74M |
| January 06, 2026 | 15.8 | 15.6 | 15.6 | 15.87 | 15.58 | 2.93M |
| January 05, 2026 | 15.38 | 15.78 | 15.78 | 16.08 | 15.38 | 5.56M |
| December 31, 2025 | 15.15 | 15.32 | 15.32 | 15.35 | 14.76 | 3.35M |
| December 30, 2025 | 14.9 | 15 | 15 | 15.11 | 14.83 | 2.78M |
| December 29, 2025 | 15.1 | 15 | 15 | 15.17 | 14.95 | 1.86M |
| December 26, 2025 | 15.19 | 15.1 | 15.1 | 15.39 | 15.1 | 2.5M |
| December 25, 2025 | 15.14 | 15.27 | 15.27 | 15.28 | 15.01 | 2.09M |
| December 24, 2025 | 15.03 | 15.14 | 15.14 | 15.17 | 14.94 | 1.86M |
| December 23, 2025 | 14.95 | 15.03 | 15.03 | 15.19 | 14.82 | 3.11M |
| December 22, 2025 | 14.91 | 14.89 | 14.89 | 15 | 14.83 | 1.97M |
| December 19, 2025 | 14.8 | 14.87 | 14.87 | 14.87 | 14.72 | 2.45M |
| December 18, 2025 | 14.98 | 14.73 | 14.73 | 15.15 | 14.71 | 3.13M |
| December 17, 2025 | 14.57 | 14.71 | 14.71 | 14.76 | 14.37 | 3.01M |
| December 16, 2025 | 14.93 | 14.57 | 14.57 | 14.95 | 14.54 | 2.9M |
| December 15, 2025 | 15.03 | 14.99 | 14.99 | 15.19 | 14.9 | 2.62M |
| December 12, 2025 | 15.24 | 15.16 | 15.16 | 15.37 | 15.1 | 2.32M |
| December 11, 2025 | 15.61 | 15.4 | 15.2 | 15.74 | 15.36 | 3.06M |
| December 10, 2025 | 15.87 | 15.66 | 15.46 | 16 | 15.6 | 2.6M |
| December 09, 2025 | 16.05 | 15.93 | 15.72 | 16.21 | 15.87 | 2.08M |
| December 08, 2025 | 16.16 | 16.14 | 15.93 | 16.25 | 16.02 | 2.28M |
| December 05, 2025 | 16.09 | 16.19 | 16.19 | 16.19 | 15.68 | 2.94M |
| December 04, 2025 | 16.36 | 15.91 | 15.91 | 16.36 | 15.69 | 3.51M |
| December 03, 2025 | 16.62 | 16.12 | 16.12 | 16.91 | 16.05 | 5.7M |
| December 02, 2025 | 16.08 | 16.75 | 16.75 | 16.98 | 15.92 | 6.8M |
| December 01, 2025 | 16.48 | 16.07 | 16.07 | 16.59 | 16.03 | 3.4M |
| November 28, 2025 | 16.36 | 16.4 | 16.4 | 16.54 | 16.3 | 2.14M |
| November 27, 2025 | 16.02 | 16.34 | 16.34 | 16.63 | 16.01 | 3.35M |
| November 26, 2025 | 16.24 | 16.01 | 16.01 | 16.41 | 15.98 | 3.26M |
| November 25, 2025 | 16.5 | 16.24 | 16.24 | 16.55 | 16.23 | 2.35M |
| November 24, 2025 | 16.33 | 16.22 | 16.22 | 16.42 | 16 | 4.47M |
| November 21, 2025 | 16.86 | 15.91 | 15.91 | 17.15 | 15.9 | 6.56M |
| November 20, 2025 | 17.38 | 17.08 | 17.08 | 17.55 | 16.98 | 4.89M |