15.38
-0.17(-1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.58 | 15.38 | 15.38 | 15.59 | 15.35 | 4.03M |
| February 12, 2026 | 15.54 | 15.55 | 15.55 | 15.65 | 15.41 | 4.21M |
| February 11, 2026 | 15.45 | 15.53 | 15.53 | 15.55 | 15.45 | 3.04M |
| February 10, 2026 | 15.49 | 15.5 | 15.5 | 15.57 | 15.41 | 3.83M |
| February 09, 2026 | 15.44 | 15.48 | 15.48 | 15.58 | 15.39 | 3.99M |
| February 06, 2026 | 15.45 | 15.41 | 15.41 | 15.65 | 15.4 | 5.69M |
| February 05, 2026 | 15.43 | 15.4 | 15.4 | 15.52 | 15.36 | 3.83M |
| February 04, 2026 | 15.27 | 15.43 | 15.43 | 15.44 | 15.18 | 4.43M |
| February 03, 2026 | 15.17 | 15.28 | 15.28 | 15.28 | 15.08 | 4.24M |
| February 02, 2026 | 15.3 | 15.09 | 15.09 | 15.45 | 15.06 | 5.36M |
| January 30, 2026 | 15.57 | 15.4 | 15.4 | 15.69 | 15.36 | 4.89M |
| January 29, 2026 | 15.55 | 15.56 | 15.56 | 15.66 | 15.35 | 5.76M |
| January 28, 2026 | 15.79 | 15.61 | 15.61 | 15.79 | 15.58 | 6M |
| January 27, 2026 | 16.06 | 15.8 | 15.8 | 16.12 | 15.58 | 9.64M |
| January 26, 2026 | 16.09 | 16.08 | 16.08 | 16.18 | 15.83 | 11.63M |
| January 23, 2026 | 15.67 | 15.96 | 15.96 | 15.97 | 15.66 | 8.95M |
| January 22, 2026 | 15.7 | 15.67 | 15.67 | 15.76 | 15.63 | 4.43M |
| January 21, 2026 | 15.65 | 15.7 | 15.7 | 15.78 | 15.56 | 5.46M |
| January 20, 2026 | 15.75 | 15.72 | 15.72 | 15.81 | 15.64 | 4.8M |
| January 19, 2026 | 15.72 | 15.67 | 15.67 | 15.82 | 15.63 | 5.81M |
| January 16, 2026 | 15.88 | 15.72 | 15.72 | 15.93 | 15.65 | 6.76M |
| January 15, 2026 | 16 | 15.88 | 15.88 | 16.02 | 15.8 | 6.96M |
| January 14, 2026 | 15.88 | 16 | 16 | 16.22 | 15.77 | 14.66M |
| January 13, 2026 | 15.83 | 15.86 | 15.86 | 16.15 | 15.77 | 13.27M |
| January 12, 2026 | 15.77 | 15.77 | 15.77 | 15.84 | 15.66 | 9.69M |
| January 09, 2026 | 15.6 | 15.77 | 15.77 | 15.77 | 15.53 | 7.67M |
| January 08, 2026 | 15.5 | 15.6 | 15.6 | 15.64 | 15.49 | 4.52M |
| January 07, 2026 | 15.56 | 15.51 | 15.51 | 15.61 | 15.49 | 5.81M |
| January 06, 2026 | 15.46 | 15.54 | 15.54 | 15.56 | 15.4 | 8.65M |
| January 05, 2026 | 15.06 | 15.49 | 15.49 | 15.53 | 15 | 10.38M |
| December 31, 2025 | 15.14 | 14.98 | 14.98 | 15.14 | 14.98 | 4.72M |
| December 30, 2025 | 15.07 | 15.14 | 15.14 | 15.15 | 14.98 | 5.02M |
| December 29, 2025 | 15.25 | 15.08 | 15.08 | 15.26 | 15.08 | 6.67M |
| December 26, 2025 | 15.39 | 15.28 | 15.28 | 15.39 | 15.24 | 4.6M |
| December 25, 2025 | 15.39 | 15.39 | 15.39 | 15.41 | 15.32 | 3.93M |
| December 24, 2025 | 15.36 | 15.38 | 15.38 | 15.4 | 15.28 | 3.82M |
| December 23, 2025 | 15.51 | 15.36 | 15.36 | 15.52 | 15.31 | 3.56M |
| December 22, 2025 | 15.45 | 15.54 | 15.54 | 15.56 | 15.43 | 3.4M |
| December 19, 2025 | 15.33 | 15.5 | 15.5 | 15.53 | 15.33 | 3.44M |
| December 18, 2025 | 15.28 | 15.32 | 15.32 | 15.39 | 15.21 | 3.04M |
| December 17, 2025 | 15.2 | 15.35 | 15.35 | 15.38 | 15.17 | 4M |
| December 16, 2025 | 15.4 | 15.2 | 15.2 | 15.44 | 15.13 | 5.79M |
| December 15, 2025 | 15.57 | 15.4 | 15.4 | 15.58 | 15.4 | 4.69M |
| December 12, 2025 | 15.68 | 15.61 | 15.61 | 15.69 | 15.6 | 3.38M |
| December 11, 2025 | 15.86 | 15.62 | 15.62 | 15.95 | 15.58 | 5.45M |
| December 10, 2025 | 15.93 | 15.84 | 15.84 | 15.94 | 15.76 | 4.8M |
| December 09, 2025 | 16.08 | 15.93 | 15.93 | 16.12 | 15.91 | 4.48M |
| December 08, 2025 | 16.07 | 16.07 | 16.07 | 16.15 | 16.02 | 5.38M |
| December 05, 2025 | 16.04 | 16.08 | 16.08 | 16.09 | 15.84 | 5.5M |
| December 04, 2025 | 15.99 | 16.11 | 16.11 | 16.27 | 15.9 | 7.47M |
| December 03, 2025 | 15.99 | 15.84 | 15.84 | 16.01 | 15.8 | 3.9M |
| December 02, 2025 | 16.08 | 15.94 | 15.94 | 16.08 | 15.93 | 3.97M |
| December 01, 2025 | 16 | 16.11 | 16.11 | 16.12 | 15.99 | 3.95M |
| November 28, 2025 | 15.99 | 16.03 | 16.03 | 16.05 | 15.88 | 4.17M |
| November 27, 2025 | 16.06 | 15.98 | 15.98 | 16.1 | 15.94 | 4.86M |
| November 26, 2025 | 16.17 | 16.09 | 16.09 | 16.46 | 16.07 | 7.04M |
| November 25, 2025 | 15.98 | 16.16 | 16.16 | 16.25 | 15.92 | 6.16M |
| November 24, 2025 | 15.91 | 15.93 | 15.93 | 16.03 | 15.82 | 4.54M |
| November 21, 2025 | 16.33 | 15.91 | 15.91 | 16.4 | 15.75 | 10.07M |
| November 20, 2025 | 16.69 | 16.4 | 16.4 | 16.69 | 16.34 | 4.81M |