15.66
-0.36(-2.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.91 | 15.66 | 15.66 | 16.38 | 15.6 | 12.16M |
| February 12, 2026 | 16.18 | 16.02 | 16.02 | 16.36 | 15.9 | 13.23M |
| February 11, 2026 | 16.43 | 16.36 | 16.36 | 17.48 | 16.28 | 17.59M |
| February 10, 2026 | 17.19 | 16.69 | 16.69 | 17.55 | 16.65 | 18.24M |
| February 09, 2026 | 17.14 | 17.39 | 17.39 | 17.68 | 16.41 | 25.69M |
| February 06, 2026 | 16.48 | 16.73 | 16.73 | 17.56 | 15.64 | 25.12M |
| February 05, 2026 | 16.28 | 16.84 | 16.84 | 17.62 | 16.14 | 21.22M |
| February 04, 2026 | 16.35 | 16.38 | 16.38 | 17.46 | 16.01 | 24.15M |
| February 03, 2026 | 15.58 | 16.59 | 16.59 | 16.99 | 15.38 | 24.5M |
| February 02, 2026 | 16.06 | 15.57 | 15.57 | 16.78 | 15.57 | 25.6M |
| January 30, 2026 | 15.7 | 17.54 | 17.54 | 18.68 | 15.47 | 35.74M |
| January 29, 2026 | 15.3 | 16.04 | 16.04 | 16.66 | 15.12 | 29.43M |
| January 28, 2026 | 14.9 | 15.33 | 15.33 | 15.94 | 14.75 | 18.87M |
| January 27, 2026 | 15.31 | 15.05 | 15.05 | 15.4 | 14.75 | 17.78M |
| January 26, 2026 | 15 | 15.97 | 15.97 | 15.97 | 14.81 | 27.15M |
| January 23, 2026 | 15 | 15.08 | 15.08 | 15.32 | 14.77 | 19.72M |
| January 22, 2026 | 14.74 | 15.1 | 15.1 | 15.74 | 14.74 | 25.64M |
| January 21, 2026 | 15.72 | 15.59 | 15.59 | 16.7 | 14.8 | 36.31M |
| January 20, 2026 | 13.88 | 15.45 | 15.45 | 16.1 | 13.75 | 28.24M |
| January 19, 2026 | 13.59 | 13.8 | 13.8 | 13.87 | 13.55 | 4.18M |
| January 16, 2026 | 13.77 | 13.63 | 13.63 | 13.85 | 13.31 | 4.84M |
| January 15, 2026 | 13.56 | 13.77 | 13.77 | 13.85 | 13.49 | 4.62M |
| January 14, 2026 | 13.52 | 13.55 | 13.55 | 13.73 | 13.38 | 5.7M |
| January 13, 2026 | 13.6 | 13.44 | 13.44 | 13.72 | 13.42 | 3.98M |
| January 12, 2026 | 13.45 | 13.64 | 13.64 | 13.73 | 13.4 | 4.58M |
| January 09, 2026 | 13.36 | 13.44 | 13.44 | 13.45 | 13.28 | 4.93M |
| January 08, 2026 | 13.33 | 13.37 | 13.37 | 13.58 | 13.28 | 6.7M |
| January 07, 2026 | 13.25 | 13.28 | 13.28 | 13.5 | 13.07 | 7.14M |
| January 06, 2026 | 12.89 | 13.05 | 13.05 | 13.2 | 12.79 | 4.02M |
| January 05, 2026 | 12.73 | 12.83 | 12.83 | 12.9 | 12.7 | 3.48M |
| December 31, 2025 | 12.79 | 12.73 | 12.73 | 12.88 | 12.46 | 3.07M |
| December 30, 2025 | 12.84 | 12.76 | 12.76 | 12.99 | 12.64 | 2.62M |
| December 29, 2025 | 12.91 | 12.9 | 12.9 | 12.99 | 12.65 | 3.14M |
| December 26, 2025 | 13.1 | 12.89 | 12.89 | 13.18 | 12.87 | 2.4M |
| December 25, 2025 | 13.17 | 13.09 | 13.09 | 13.17 | 12.86 | 2.3M |
| December 24, 2025 | 12.89 | 13.05 | 13.05 | 13.13 | 12.76 | 2.95M |
| December 23, 2025 | 12.86 | 12.87 | 12.87 | 12.94 | 12.71 | 2.77M |
| December 22, 2025 | 12.95 | 12.86 | 12.86 | 13.01 | 12.84 | 2.83M |
| December 19, 2025 | 12.66 | 12.87 | 12.87 | 12.93 | 12.66 | 2.87M |
| December 18, 2025 | 12.46 | 12.71 | 12.71 | 12.86 | 12.4 | 3.68M |
| December 17, 2025 | 12.66 | 12.53 | 12.53 | 12.7 | 12.24 | 4.2M |
| December 16, 2025 | 13.02 | 12.6 | 12.6 | 13.02 | 12.58 | 3.74M |
| December 15, 2025 | 12.93 | 12.98 | 12.98 | 13.1 | 12.64 | 3.94M |
| December 12, 2025 | 12.93 | 12.92 | 12.92 | 13.25 | 12.83 | 3.8M |
| December 11, 2025 | 13.42 | 12.93 | 12.93 | 13.45 | 12.93 | 4.43M |
| December 10, 2025 | 13.65 | 13.42 | 13.42 | 13.78 | 13.35 | 3.51M |
| December 09, 2025 | 13.79 | 13.69 | 13.69 | 13.95 | 13.67 | 3.29M |
| December 08, 2025 | 13.73 | 13.79 | 13.79 | 13.95 | 13.7 | 3.32M |
| December 05, 2025 | 13.63 | 13.71 | 13.71 | 13.76 | 13.45 | 3.47M |
| December 04, 2025 | 14.34 | 13.64 | 13.64 | 14.34 | 13.6 | 4.72M |
| December 03, 2025 | 14.34 | 14.19 | 14.19 | 14.68 | 14.05 | 4.78M |
| December 02, 2025 | 14.64 | 14.59 | 14.59 | 14.92 | 14.41 | 4.39M |
| December 01, 2025 | 14.41 | 14.71 | 14.71 | 14.8 | 14.41 | 5.25M |
| November 28, 2025 | 14.34 | 14.4 | 14.4 | 14.44 | 14.23 | 3.94M |
| November 27, 2025 | 14.28 | 14.34 | 14.34 | 14.54 | 14.22 | 3.96M |
| November 26, 2025 | 14.7 | 14.32 | 14.32 | 14.7 | 14.28 | 4.92M |
| November 25, 2025 | 14.8 | 14.55 | 14.55 | 14.88 | 14.4 | 6.62M |
| November 24, 2025 | 14.46 | 14.8 | 14.8 | 14.92 | 14.21 | 6.97M |
| November 21, 2025 | 14.89 | 14.19 | 14.19 | 15.13 | 14.15 | 8.13M |
| November 20, 2025 | 15.29 | 15.08 | 15.08 | 15.49 | 15.01 | 6.21M |