16.68
+0.15(+0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.6 | 16.68 | 16.68 | 16.84 | 16.54 | 4.7M |
| February 12, 2026 | 16.69 | 16.53 | 16.53 | 16.78 | 16.45 | 3.73M |
| February 11, 2026 | 16.59 | 16.66 | 16.66 | 16.85 | 16.51 | 3.99M |
| February 10, 2026 | 16.84 | 16.64 | 16.64 | 16.85 | 16.55 | 5.7M |
| February 09, 2026 | 16.68 | 16.58 | 16.58 | 16.77 | 16.5 | 5.47M |
| February 06, 2026 | 15.91 | 16.28 | 16.28 | 16.43 | 15.9 | 4.24M |
| February 05, 2026 | 16.27 | 16.02 | 16.02 | 16.29 | 15.95 | 3.92M |
| February 04, 2026 | 16.07 | 16.38 | 16.38 | 16.56 | 16.03 | 6.08M |
| February 03, 2026 | 15.8 | 16.08 | 16.08 | 16.09 | 15.8 | 4.4M |
| February 02, 2026 | 15.96 | 15.78 | 15.78 | 16.24 | 15.76 | 5.34M |
| January 30, 2026 | 16.06 | 16.04 | 16.04 | 16.19 | 15.69 | 6.6M |
| January 29, 2026 | 16.56 | 16.1 | 16.1 | 16.68 | 16.04 | 6.61M |
| January 28, 2026 | 16.96 | 16.57 | 16.57 | 17.05 | 16.46 | 7.78M |
| January 27, 2026 | 16.98 | 17.12 | 17.12 | 17.15 | 16.18 | 10.49M |
| January 26, 2026 | 17.83 | 17.07 | 17.07 | 17.88 | 16.85 | 12.22M |
| January 23, 2026 | 17.21 | 17.8 | 17.8 | 17.81 | 17.07 | 15.24M |
| January 22, 2026 | 17.5 | 17.19 | 17.19 | 17.58 | 17.11 | 7.23M |
| January 21, 2026 | 17.25 | 17.5 | 17.5 | 17.63 | 17.06 | 7.95M |
| January 20, 2026 | 17.57 | 17.42 | 17.42 | 17.67 | 17.22 | 9.64M |
| January 19, 2026 | 17.41 | 17.6 | 17.6 | 17.74 | 17.28 | 11.75M |
| January 16, 2026 | 17.63 | 17.41 | 17.41 | 17.88 | 16.94 | 13.16M |
| January 15, 2026 | 16.9 | 17.3 | 17.3 | 17.41 | 16.9 | 10.55M |
| January 14, 2026 | 17 | 17.09 | 17.09 | 17.39 | 16.82 | 10.94M |
| January 13, 2026 | 17.54 | 17.02 | 17.02 | 17.56 | 16.9 | 11.39M |
| January 12, 2026 | 17.13 | 17.59 | 17.59 | 17.67 | 16.96 | 14.97M |
| January 09, 2026 | 17.29 | 17.06 | 17.06 | 17.29 | 16.89 | 10.7M |
| January 08, 2026 | 17.25 | 17.11 | 17.11 | 17.62 | 17.03 | 15.82M |
| January 07, 2026 | 16.87 | 17.38 | 17.38 | 17.95 | 16.74 | 23.79M |
| January 06, 2026 | 16.47 | 16.69 | 16.69 | 16.85 | 16.4 | 8.93M |
| January 05, 2026 | 16.36 | 16.54 | 16.54 | 16.67 | 16.3 | 7.55M |
| December 31, 2025 | 16.26 | 16.29 | 16.29 | 16.49 | 16.03 | 7.17M |
| December 30, 2025 | 16.5 | 16.18 | 16.18 | 16.6 | 16.18 | 6.87M |
| December 29, 2025 | 16.4 | 16.42 | 16.42 | 16.57 | 16.31 | 5.23M |
| December 26, 2025 | 16.85 | 16.53 | 16.53 | 17 | 16.4 | 8.37M |
| December 25, 2025 | 16.96 | 16.86 | 16.86 | 17 | 16.55 | 10.54M |
| December 24, 2025 | 16.83 | 17.13 | 17.13 | 17.2 | 16.66 | 18.32M |
| December 23, 2025 | 15.68 | 16.69 | 16.69 | 16.86 | 15.59 | 22.11M |
| December 22, 2025 | 15.47 | 15.74 | 15.74 | 15.81 | 15.47 | 4.84M |
| December 19, 2025 | 15.36 | 15.45 | 15.45 | 15.63 | 15.3 | 4.48M |
| December 18, 2025 | 15.39 | 15.43 | 15.43 | 15.9 | 15.39 | 7.25M |
| December 17, 2025 | 15.4 | 15.31 | 15.31 | 15.42 | 14.87 | 6.63M |
| December 16, 2025 | 15.6 | 15.48 | 15.48 | 15.73 | 15.22 | 6.08M |
| December 15, 2025 | 15.52 | 15.68 | 15.68 | 15.93 | 15.51 | 4.94M |
| December 12, 2025 | 15.42 | 15.67 | 15.67 | 15.84 | 15.41 | 5.1M |
| December 11, 2025 | 15.7 | 15.42 | 15.42 | 15.75 | 15.42 | 4.08M |
| December 10, 2025 | 15.7 | 15.7 | 15.7 | 15.89 | 15.55 | 4.35M |
| December 09, 2025 | 15.8 | 15.76 | 15.76 | 16.05 | 15.71 | 3.89M |
| December 08, 2025 | 15.61 | 15.9 | 15.9 | 15.94 | 15.6 | 5.14M |
| December 05, 2025 | 15.41 | 15.59 | 15.59 | 15.65 | 15.22 | 4.77M |
| December 04, 2025 | 16.08 | 15.4 | 15.4 | 16.08 | 15.35 | 6.93M |
| December 03, 2025 | 16.08 | 15.84 | 15.84 | 16.65 | 15.54 | 11.73M |
| December 02, 2025 | 16.6 | 16.48 | 16.48 | 16.71 | 16.47 | 6.25M |
| December 01, 2025 | 16.26 | 16.76 | 16.76 | 16.95 | 16.22 | 11M |
| November 28, 2025 | 16.08 | 16.26 | 16.26 | 16.27 | 15.84 | 6.24M |
| November 27, 2025 | 16.07 | 16.1 | 16.1 | 16.41 | 15.83 | 7.46M |
| November 26, 2025 | 16.6 | 16.1 | 16.1 | 16.63 | 16.06 | 10.72M |
| November 25, 2025 | 16.62 | 16.7 | 16.7 | 16.98 | 16.5 | 10.37M |
| November 24, 2025 | 16.42 | 16.78 | 16.78 | 16.89 | 16.16 | 10.87M |
| November 21, 2025 | 16.28 | 16.41 | 16.41 | 17.17 | 16.16 | 13.16M |
| November 20, 2025 | 17.2 | 16.7 | 16.7 | 17.3 | 16.55 | 12.38M |