16.77
-0.14(-0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.9 | 16.77 | 16.77 | 17.05 | 16.72 | 4.04M |
| February 12, 2026 | 16.71 | 16.91 | 16.91 | 17.09 | 16.6 | 5.84M |
| February 11, 2026 | 16.62 | 16.79 | 16.79 | 17.17 | 16.57 | 6.18M |
| February 10, 2026 | 16.7 | 16.7 | 16.7 | 16.95 | 16.66 | 4.61M |
| February 09, 2026 | 16.64 | 16.76 | 16.76 | 16.9 | 16.5 | 4.28M |
| February 06, 2026 | 16.28 | 16.47 | 16.47 | 16.77 | 16.15 | 5.63M |
| February 05, 2026 | 16.72 | 16.42 | 16.42 | 16.99 | 16.32 | 6.08M |
| February 04, 2026 | 17.14 | 16.79 | 16.79 | 17.19 | 16.59 | 8.75M |
| February 03, 2026 | 17.39 | 17.2 | 17.2 | 17.45 | 16.94 | 7.44M |
| February 02, 2026 | 17.79 | 16.92 | 16.92 | 17.88 | 16.9 | 12.78M |
| January 30, 2026 | 17.38 | 18.06 | 18.06 | 18.11 | 17.03 | 19.19M |
| January 29, 2026 | 16.9 | 17.55 | 17.55 | 18.17 | 16.86 | 18.21M |
| January 28, 2026 | 16.78 | 16.92 | 16.92 | 17.18 | 16.7 | 6.52M |
| January 27, 2026 | 16.88 | 16.95 | 16.95 | 16.99 | 16.4 | 7.81M |
| January 26, 2026 | 17.54 | 17 | 17 | 17.59 | 16.85 | 12M |
| January 23, 2026 | 17.3 | 17.71 | 17.71 | 17.95 | 17.2 | 13.54M |
| January 22, 2026 | 17.23 | 17.36 | 17.36 | 17.37 | 17.06 | 10.69M |
| January 21, 2026 | 16.81 | 17.44 | 17.44 | 17.55 | 16.7 | 18.92M |
| January 20, 2026 | 16.88 | 16.76 | 16.76 | 17.08 | 16.61 | 12.21M |
| January 19, 2026 | 15.9 | 16.96 | 16.96 | 17.14 | 15.9 | 18.72M |
| January 16, 2026 | 16.12 | 15.94 | 15.94 | 16.14 | 15.8 | 6.92M |
| January 15, 2026 | 15.86 | 16.09 | 16.09 | 16.39 | 15.7 | 9.11M |
| January 14, 2026 | 15.99 | 16.02 | 16.02 | 16.23 | 15.75 | 12.56M |
| January 13, 2026 | 16.23 | 15.8 | 15.8 | 16.6 | 15.78 | 11.57M |
| January 12, 2026 | 15.97 | 16.22 | 16.22 | 16.35 | 15.72 | 14.21M |
| January 09, 2026 | 15.66 | 15.73 | 15.73 | 15.87 | 15.5 | 9.38M |
| January 08, 2026 | 15.5 | 15.57 | 15.57 | 15.62 | 15.44 | 6.43M |
| January 07, 2026 | 15.74 | 15.56 | 15.56 | 15.84 | 15.44 | 9.93M |
| January 06, 2026 | 15.75 | 15.75 | 15.75 | 15.92 | 15.66 | 12.1M |
| January 05, 2026 | 15.71 | 15.91 | 15.91 | 16.07 | 15.47 | 13.85M |
| December 31, 2025 | 17.63 | 15.82 | 15.82 | 17.71 | 15.71 | 28.36M |
| December 30, 2025 | 15.88 | 17.37 | 17.37 | 17.47 | 15.62 | 34.48M |
| December 29, 2025 | 14.81 | 16.01 | 16.01 | 16.09 | 14.73 | 19.53M |
| December 26, 2025 | 14.85 | 14.81 | 14.81 | 14.93 | 14.71 | 3.32M |
| December 25, 2025 | 14.73 | 14.85 | 14.85 | 14.87 | 14.65 | 2.55M |
| December 24, 2025 | 14.5 | 14.7 | 14.7 | 14.72 | 14.48 | 2.36M |
| December 23, 2025 | 14.71 | 14.53 | 14.53 | 14.73 | 14.49 | 2.37M |
| December 22, 2025 | 14.56 | 14.67 | 14.67 | 14.77 | 14.56 | 2.82M |
| December 19, 2025 | 14.45 | 14.58 | 14.58 | 14.64 | 14.3 | 2.54M |
| December 18, 2025 | 14.3 | 14.46 | 14.46 | 14.67 | 14.28 | 3.71M |
| December 17, 2025 | 14.16 | 14.4 | 14.4 | 14.42 | 14 | 3.45M |
| December 16, 2025 | 14.58 | 14.21 | 14.21 | 14.59 | 14.2 | 4.74M |
| December 15, 2025 | 14.73 | 14.62 | 14.62 | 14.88 | 14.58 | 3.17M |
| December 12, 2025 | 14.7 | 14.74 | 14.74 | 14.83 | 14.63 | 2.27M |
| December 11, 2025 | 14.91 | 14.65 | 14.65 | 14.95 | 14.65 | 3.07M |
| December 10, 2025 | 14.84 | 14.89 | 14.89 | 14.92 | 14.72 | 2.91M |
| December 09, 2025 | 15.02 | 14.89 | 14.89 | 15.06 | 14.85 | 2.74M |
| December 08, 2025 | 15 | 15.06 | 15.06 | 15.13 | 14.96 | 3.97M |
| December 05, 2025 | 14.71 | 15 | 15 | 15.02 | 14.65 | 3.42M |
| December 04, 2025 | 14.91 | 14.75 | 14.75 | 14.92 | 14.68 | 3.16M |
| December 03, 2025 | 15 | 14.88 | 14.88 | 15.02 | 14.83 | 3.43M |
| December 02, 2025 | 15.08 | 15.02 | 15.02 | 15.14 | 14.91 | 3.52M |
| December 01, 2025 | 14.99 | 15.14 | 15.14 | 15.15 | 14.99 | 3.7M |
| November 28, 2025 | 14.91 | 14.97 | 14.97 | 14.98 | 14.79 | 3.35M |
| November 27, 2025 | 14.65 | 14.93 | 14.93 | 14.99 | 14.65 | 4.42M |
| November 26, 2025 | 14.93 | 14.74 | 14.74 | 15.03 | 14.71 | 5.08M |
| November 25, 2025 | 14.92 | 14.98 | 14.98 | 15.12 | 14.87 | 6.26M |
| November 24, 2025 | 14.78 | 14.88 | 14.88 | 14.92 | 14.55 | 5.37M |
| November 21, 2025 | 15.4 | 14.63 | 14.63 | 15.53 | 14.63 | 10.93M |
| November 20, 2025 | 16.04 | 15.57 | 15.57 | 16.15 | 15.56 | 8.36M |