16.20
+0.07(+0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.05 | 16.2 | 16.2 | 16.39 | 16.05 | 1.99M |
| February 12, 2026 | 16.31 | 16.13 | 16.13 | 16.39 | 16.02 | 2.63M |
| February 11, 2026 | 16.61 | 16.37 | 16.37 | 16.61 | 16.34 | 2.31M |
| February 10, 2026 | 16.28 | 16.63 | 16.63 | 17.08 | 16.27 | 5.54M |
| February 09, 2026 | 16.13 | 16.44 | 16.44 | 16.85 | 15.97 | 5.2M |
| February 06, 2026 | 15.82 | 15.85 | 15.85 | 16.03 | 15.68 | 1.51M |
| February 05, 2026 | 15.94 | 15.88 | 15.88 | 16.09 | 15.85 | 1.51M |
| February 04, 2026 | 16.17 | 15.99 | 15.99 | 16.21 | 15.81 | 2.53M |
| February 03, 2026 | 16.19 | 16.24 | 16.24 | 16.27 | 16 | 1.58M |
| February 02, 2026 | 16.28 | 15.94 | 15.94 | 16.47 | 15.92 | 2.34M |
| January 30, 2026 | 16.08 | 16.28 | 16.28 | 16.39 | 15.95 | 2.51M |
| January 29, 2026 | 16.25 | 16.15 | 16.15 | 16.65 | 16.03 | 2.63M |
| January 28, 2026 | 16.55 | 16.35 | 16.35 | 16.75 | 16.25 | 2.66M |
| January 27, 2026 | 16.69 | 16.63 | 16.63 | 16.79 | 16.12 | 3.13M |
| January 26, 2026 | 17.19 | 16.73 | 16.73 | 17.19 | 16.54 | 3.41M |
| January 23, 2026 | 17 | 17.08 | 17.08 | 17.16 | 16.94 | 2.87M |
| January 22, 2026 | 16.94 | 17.04 | 17.04 | 17.06 | 16.85 | 2.34M |
| January 21, 2026 | 16.76 | 16.89 | 16.89 | 16.92 | 16.6 | 2.3M |
| January 20, 2026 | 16.94 | 16.82 | 16.82 | 17 | 16.66 | 2.83M |
| January 19, 2026 | 16.98 | 16.9 | 16.9 | 17 | 16.82 | 2.38M |
| January 16, 2026 | 17 | 17 | 17 | 17.09 | 16.75 | 3.45M |
| January 15, 2026 | 17.26 | 16.94 | 16.94 | 17.28 | 16.86 | 3.64M |
| January 14, 2026 | 17.01 | 17.31 | 17.31 | 17.51 | 16.95 | 6.49M |
| January 13, 2026 | 17.56 | 17.01 | 17.01 | 17.84 | 16.98 | 6.19M |
| January 12, 2026 | 16.69 | 17.5 | 17.5 | 17.5 | 16.69 | 7.3M |
| January 09, 2026 | 16.33 | 16.63 | 16.63 | 16.63 | 16.21 | 4.7M |
| January 08, 2026 | 16.16 | 16.31 | 16.31 | 16.34 | 16.11 | 3.2M |
| January 07, 2026 | 16.36 | 16.23 | 16.23 | 16.45 | 16.16 | 3.13M |
| January 06, 2026 | 16.33 | 16.38 | 16.38 | 16.54 | 16.29 | 3.53M |
| January 05, 2026 | 16.15 | 16.32 | 16.32 | 16.33 | 16.03 | 3.56M |
| December 31, 2025 | 16.01 | 16.06 | 16.06 | 16.13 | 15.82 | 2.55M |
| December 30, 2025 | 15.88 | 15.97 | 15.97 | 16.08 | 15.82 | 2.41M |
| December 29, 2025 | 16.15 | 16.01 | 16.01 | 16.24 | 15.97 | 2.47M |
| December 26, 2025 | 16.38 | 16.15 | 16.15 | 16.51 | 16.14 | 3.95M |
| December 25, 2025 | 16.15 | 16.52 | 16.52 | 16.96 | 16.15 | 5.12M |
| December 24, 2025 | 15.88 | 16.2 | 16.2 | 16.33 | 15.88 | 4.36M |
| December 23, 2025 | 15.94 | 15.69 | 15.69 | 15.99 | 15.66 | 2.27M |
| December 22, 2025 | 15.93 | 15.94 | 15.94 | 16.03 | 15.9 | 2.26M |
| December 19, 2025 | 15.74 | 15.92 | 15.92 | 16.05 | 15.74 | 2.67M |
| December 18, 2025 | 15.58 | 15.73 | 15.73 | 15.97 | 15.52 | 2.73M |
| December 17, 2025 | 15.65 | 15.72 | 15.72 | 15.85 | 15.13 | 3.72M |
| December 16, 2025 | 15.98 | 15.7 | 15.7 | 16.06 | 15.6 | 3.45M |
| December 15, 2025 | 16.06 | 16.05 | 16.05 | 16.22 | 15.95 | 2.7M |
| December 12, 2025 | 16.28 | 16.13 | 16.13 | 16.35 | 16.11 | 3.78M |
| December 11, 2025 | 16.8 | 16.26 | 16.26 | 16.87 | 16.24 | 4.48M |
| December 10, 2025 | 17.01 | 16.8 | 16.8 | 17.05 | 16.65 | 4.19M |
| December 09, 2025 | 17.6 | 17.05 | 17.05 | 17.73 | 17.03 | 6.55M |
| December 08, 2025 | 17.27 | 17.69 | 17.69 | 17.78 | 17.2 | 5.99M |
| December 05, 2025 | 17.79 | 17.33 | 17.33 | 17.79 | 16.89 | 8.73M |
| December 04, 2025 | 18.3 | 17.97 | 17.97 | 18.97 | 17.96 | 8.64M |
| December 03, 2025 | 19.09 | 18.66 | 18.66 | 19.41 | 18.56 | 7.77M |
| December 02, 2025 | 19.48 | 19.19 | 19.19 | 19.53 | 19 | 10.03M |
| December 01, 2025 | 18.64 | 19.47 | 19.47 | 20.8 | 18.64 | 16.22M |
| November 28, 2025 | 18.3 | 18.41 | 18.41 | 18.42 | 18.04 | 5.48M |
| November 27, 2025 | 18.3 | 18.5 | 18.5 | 18.7 | 18 | 8.48M |
| November 26, 2025 | 19.3 | 18.39 | 18.39 | 19.3 | 18.35 | 10.73M |
| November 25, 2025 | 19.36 | 19.58 | 19.58 | 19.99 | 19.09 | 13.84M |
| November 24, 2025 | 18.83 | 19.51 | 19.51 | 19.51 | 18.69 | 14.89M |
| November 21, 2025 | 18.55 | 19.11 | 19.11 | 19.17 | 18.02 | 15.12M |
| November 20, 2025 | 18.4 | 18.98 | 18.98 | 19.5 | 18.37 | 16.36M |