15.47
-0.32(-2.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.82 | 15.47 | 15.47 | 15.98 | 15.46 | 4.96M |
| February 12, 2026 | 16.15 | 15.79 | 15.79 | 16.18 | 15.72 | 7.54M |
| February 11, 2026 | 16.55 | 16.16 | 16.16 | 16.57 | 16.12 | 9.09M |
| February 10, 2026 | 16.64 | 16.46 | 16.46 | 16.7 | 16.29 | 6.96M |
| February 09, 2026 | 16.46 | 16.7 | 16.7 | 17.3 | 16.37 | 12.03M |
| February 06, 2026 | 17.35 | 16.39 | 16.39 | 17.59 | 16.22 | 16.05M |
| February 05, 2026 | 17.24 | 17.43 | 17.43 | 18.27 | 17.19 | 16.25M |
| February 04, 2026 | 17.46 | 17.58 | 17.58 | 18.51 | 17.23 | 18.89M |
| February 03, 2026 | 17.11 | 17.65 | 17.65 | 18.11 | 17 | 17.93M |
| February 02, 2026 | 16.44 | 17.32 | 17.32 | 18.32 | 16.4 | 21.84M |
| January 30, 2026 | 17.66 | 16.84 | 16.84 | 17.85 | 16.74 | 26.15M |
| January 29, 2026 | 16.11 | 18.8 | 18.8 | 19.44 | 15.9 | 34.59M |
| January 28, 2026 | 16.3 | 16.2 | 16.2 | 16.46 | 16.14 | 2.91M |
| January 27, 2026 | 16.66 | 16.35 | 16.35 | 16.74 | 16.11 | 4.04M |
| January 26, 2026 | 17.14 | 16.66 | 16.66 | 17.16 | 16.52 | 5.56M |
| January 23, 2026 | 16.96 | 17.12 | 17.12 | 17.13 | 16.88 | 3.45M |
| January 22, 2026 | 16.9 | 17 | 17 | 17.04 | 16.81 | 3.29M |
| January 21, 2026 | 16.98 | 16.9 | 16.9 | 17.14 | 16.77 | 3.47M |
| January 20, 2026 | 17.12 | 17.09 | 17.09 | 17.23 | 17 | 3.02M |
| January 19, 2026 | 17.09 | 17.14 | 17.14 | 17.28 | 17.03 | 3.37M |
| January 16, 2026 | 17.38 | 17 | 17 | 17.42 | 16.92 | 4.81M |
| January 15, 2026 | 17.65 | 17.31 | 17.31 | 17.65 | 17.23 | 4.64M |
| January 14, 2026 | 17.51 | 17.63 | 17.63 | 17.95 | 17.4 | 6.62M |
| January 13, 2026 | 18.04 | 17.56 | 17.56 | 18.15 | 17.51 | 6.19M |
| January 12, 2026 | 17.82 | 18.06 | 18.06 | 18.1 | 17.77 | 6.5M |
| January 09, 2026 | 17.69 | 17.81 | 17.81 | 17.88 | 17.55 | 4.85M |
| January 08, 2026 | 17.39 | 17.6 | 17.6 | 17.62 | 17.39 | 3.04M |
| January 07, 2026 | 17.56 | 17.51 | 17.51 | 17.69 | 17.43 | 3.67M |
| January 06, 2026 | 17.38 | 17.67 | 17.67 | 17.81 | 17.3 | 4.23M |
| January 05, 2026 | 17.48 | 17.37 | 17.37 | 17.57 | 17.07 | 5.1M |
| December 31, 2025 | 17.7 | 17.62 | 17.62 | 17.75 | 17.42 | 3.32M |
| December 30, 2025 | 17.62 | 17.78 | 17.78 | 17.83 | 17.42 | 3.82M |
| December 29, 2025 | 18.18 | 17.74 | 17.74 | 18.26 | 17.7 | 5.29M |
| December 26, 2025 | 18.3 | 18.25 | 18.25 | 18.72 | 18.15 | 5.62M |
| December 25, 2025 | 18.8 | 18.67 | 18.67 | 19.55 | 18.32 | 7.17M |
| December 24, 2025 | 18.68 | 18.62 | 18.62 | 18.98 | 18.5 | 3.49M |
| December 23, 2025 | 18.76 | 18.77 | 18.77 | 19.06 | 18.4 | 4.28M |
| December 22, 2025 | 18.38 | 18.8 | 18.8 | 18.8 | 18.16 | 5.08M |
| December 19, 2025 | 17.9 | 18.45 | 18.45 | 18.78 | 17.8 | 6.35M |
| December 18, 2025 | 18.08 | 17.95 | 17.95 | 18.35 | 17.94 | 4.1M |
| December 17, 2025 | 17.95 | 18.21 | 18.21 | 18.4 | 17.68 | 7.32M |
| December 16, 2025 | 17.97 | 17.8 | 17.8 | 18.6 | 17.64 | 7.18M |
| December 15, 2025 | 18.81 | 18.09 | 18.09 | 19.24 | 17.99 | 9.81M |
| December 12, 2025 | 17.67 | 17.85 | 17.85 | 18.35 | 17.59 | 3.84M |
| December 11, 2025 | 18.04 | 17.75 | 17.75 | 18.19 | 17.7 | 3.48M |
| December 10, 2025 | 18.2 | 18 | 18 | 18.67 | 17.79 | 5.79M |
| December 09, 2025 | 18.17 | 17.97 | 17.97 | 18.21 | 17.82 | 2.21M |
| December 08, 2025 | 18.05 | 18.18 | 18.18 | 18.28 | 18 | 2.68M |
| December 05, 2025 | 17.77 | 18.06 | 18.06 | 18.15 | 17.48 | 3.6M |
| December 04, 2025 | 18.78 | 17.71 | 17.71 | 18.78 | 17.56 | 4.67M |
| December 03, 2025 | 18.88 | 18.52 | 18.52 | 18.9 | 18.43 | 2.53M |
| December 02, 2025 | 19.29 | 18.79 | 18.79 | 19.3 | 18.75 | 2.99M |
| December 01, 2025 | 19.17 | 19.28 | 19.28 | 19.51 | 19.07 | 2.74M |
| November 28, 2025 | 18.78 | 19.2 | 19.2 | 19.22 | 18.55 | 3.31M |
| November 27, 2025 | 18.99 | 18.77 | 18.77 | 19.24 | 18.66 | 3.84M |
| November 26, 2025 | 19.15 | 19.01 | 19.01 | 19.34 | 18.81 | 3.34M |
| November 25, 2025 | 19 | 19.16 | 19.16 | 19.3 | 18.84 | 3.96M |
| November 24, 2025 | 18.5 | 18.98 | 18.98 | 19.6 | 18.35 | 6.42M |
| November 21, 2025 | 19.03 | 18.32 | 18.32 | 19.32 | 18.31 | 4.34M |
| November 20, 2025 | 19.6 | 19.17 | 19.17 | 19.7 | 18.78 | 3.99M |