16.67
+0.12(+0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.54 | 16.67 | 16.67 | 16.9 | 16.39 | 2.89M |
| February 12, 2026 | 16.65 | 16.55 | 16.55 | 16.8 | 16.36 | 2.26M |
| February 11, 2026 | 16.71 | 16.63 | 16.63 | 16.73 | 16.46 | 1.73M |
| February 10, 2026 | 16.77 | 16.71 | 16.71 | 16.88 | 16.61 | 2.88M |
| February 09, 2026 | 16.73 | 16.68 | 16.68 | 16.8 | 16.53 | 2.88M |
| February 06, 2026 | 16.39 | 16.62 | 16.62 | 16.8 | 16.22 | 2.92M |
| February 05, 2026 | 16.59 | 16.41 | 16.41 | 16.65 | 16.37 | 2.25M |
| February 04, 2026 | 16.44 | 16.5 | 16.5 | 16.68 | 16.32 | 2.29M |
| February 03, 2026 | 16.41 | 16.37 | 16.37 | 16.49 | 16.09 | 3.46M |
| February 02, 2026 | 16.28 | 16.25 | 16.25 | 16.63 | 16.1 | 4.78M |
| January 30, 2026 | 15.75 | 16.05 | 16.05 | 16.16 | 15.6 | 4.7M |
| January 29, 2026 | 16.01 | 15.91 | 15.91 | 16.3 | 15.69 | 2.81M |
| January 28, 2026 | 16.41 | 16.12 | 16.12 | 16.41 | 16.01 | 2.32M |
| January 27, 2026 | 16.31 | 16.32 | 16.32 | 16.43 | 15.8 | 3.17M |
| January 26, 2026 | 16.63 | 16.32 | 16.32 | 16.69 | 16.14 | 3.6M |
| January 23, 2026 | 16.55 | 16.61 | 16.61 | 16.73 | 16.35 | 3.64M |
| January 22, 2026 | 16.33 | 16.56 | 16.56 | 16.63 | 16.17 | 3.41M |
| January 21, 2026 | 15.85 | 16.31 | 16.31 | 16.36 | 15.81 | 3.75M |
| January 20, 2026 | 16.05 | 15.99 | 15.99 | 16.17 | 15.83 | 3.83M |
| January 19, 2026 | 15.82 | 16.05 | 16.05 | 16.05 | 15.7 | 3.65M |
| January 16, 2026 | 15.83 | 15.75 | 15.75 | 15.83 | 15.46 | 3.57M |
| January 15, 2026 | 15.76 | 15.73 | 15.73 | 15.94 | 15.64 | 2.95M |
| January 14, 2026 | 16.17 | 15.83 | 15.83 | 16.17 | 15.6 | 5.16M |
| January 13, 2026 | 16.09 | 16.01 | 16.01 | 16.23 | 15.7 | 5.32M |
| January 12, 2026 | 16.15 | 16.04 | 16.04 | 16.24 | 15.8 | 5.3M |
| January 09, 2026 | 16.15 | 16.01 | 16.01 | 16.15 | 15.7 | 5.86M |
| January 08, 2026 | 16.65 | 16.15 | 16.15 | 16.65 | 16.07 | 6.38M |
| January 07, 2026 | 16.82 | 16.48 | 16.48 | 17 | 16.31 | 7.51M |
| January 06, 2026 | 16.72 | 16.83 | 16.83 | 17.38 | 16.15 | 9.78M |
| January 05, 2026 | 15.45 | 16.64 | 16.64 | 17.08 | 15.27 | 10.29M |
| December 31, 2025 | 15.47 | 15.25 | 15.25 | 15.47 | 15.08 | 2.09M |
| December 30, 2025 | 15.5 | 15.35 | 15.35 | 15.57 | 15.2 | 2.29M |
| December 29, 2025 | 16 | 15.5 | 15.5 | 16 | 15.19 | 3.73M |
| December 26, 2025 | 15.76 | 15.69 | 15.69 | 16.18 | 15.62 | 4.63M |
| December 25, 2025 | 15.3 | 15.67 | 15.67 | 16.04 | 15.22 | 6.62M |
| December 24, 2025 | 14.39 | 15.3 | 15.3 | 15.43 | 14.33 | 5.25M |
| December 23, 2025 | 14.54 | 14.42 | 14.42 | 14.6 | 14.33 | 2.03M |
| December 22, 2025 | 14.51 | 14.54 | 14.54 | 14.79 | 14.5 | 2.51M |
| December 19, 2025 | 14.13 | 14.44 | 14.44 | 14.5 | 14.11 | 2.17M |
| December 18, 2025 | 13.72 | 14.07 | 14.07 | 14.29 | 13.72 | 2.32M |
| December 17, 2025 | 13.81 | 13.78 | 13.78 | 13.88 | 13.44 | 2.16M |
| December 16, 2025 | 14.06 | 13.81 | 13.81 | 14.06 | 13.66 | 2.22M |
| December 15, 2025 | 13.95 | 14.09 | 14.09 | 14.2 | 13.68 | 2.75M |
| December 12, 2025 | 14.26 | 13.98 | 13.98 | 14.56 | 13.95 | 2.82M |
| December 11, 2025 | 14.76 | 14.32 | 14.32 | 14.82 | 14.25 | 3.2M |
| December 10, 2025 | 15.14 | 14.72 | 14.72 | 15.25 | 14.7 | 1.87M |
| December 09, 2025 | 15.35 | 15.13 | 15.13 | 15.42 | 15.12 | 1.78M |
| December 08, 2025 | 15.32 | 15.36 | 15.36 | 15.45 | 15.12 | 2.15M |
| December 05, 2025 | 14.79 | 15.19 | 15.19 | 15.27 | 14.67 | 2.4M |
| December 04, 2025 | 14.95 | 14.79 | 14.79 | 15.25 | 14.71 | 2.03M |
| December 03, 2025 | 15.18 | 15.03 | 15.03 | 15.18 | 14.87 | 1.75M |
| December 02, 2025 | 15.26 | 15.07 | 15.07 | 15.26 | 14.89 | 1.64M |
| December 01, 2025 | 15.21 | 15.21 | 15.21 | 15.52 | 15.15 | 1.99M |
| November 28, 2025 | 14.95 | 15.24 | 15.24 | 15.32 | 14.74 | 1.69M |
| November 27, 2025 | 14.69 | 14.98 | 14.98 | 15.07 | 14.69 | 1.58M |
| November 26, 2025 | 14.98 | 14.74 | 14.74 | 15.24 | 14.6 | 1.87M |
| November 25, 2025 | 14.73 | 15.01 | 15.01 | 15.23 | 14.73 | 2.59M |
| November 24, 2025 | 14.44 | 14.72 | 14.72 | 14.85 | 14.33 | 4.26M |
| November 21, 2025 | 14.98 | 14.3 | 14.3 | 15.34 | 14.12 | 3.51M |
| November 20, 2025 | 15.39 | 15.1 | 15.1 | 15.5 | 15.01 | 3.21M |