15.68
+0.04(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.58 | 15.68 | 15.68 | 15.88 | 15.51 | 8.19M |
| February 12, 2026 | 15.6 | 15.64 | 15.64 | 15.71 | 15.31 | 6.22M |
| February 11, 2026 | 15.57 | 15.61 | 15.61 | 15.72 | 15.56 | 4.73M |
| February 10, 2026 | 15.91 | 15.62 | 15.62 | 15.91 | 15.6 | 8.2M |
| February 09, 2026 | 15.7 | 15.89 | 15.89 | 15.95 | 15.63 | 9.17M |
| February 06, 2026 | 15.45 | 15.55 | 15.55 | 15.7 | 15.28 | 6.58M |
| February 05, 2026 | 15.61 | 15.65 | 15.65 | 15.91 | 15.43 | 8.35M |
| February 04, 2026 | 15.7 | 15.74 | 15.74 | 15.82 | 15.55 | 8.59M |
| February 03, 2026 | 15.46 | 15.84 | 15.84 | 15.85 | 15.46 | 10.03M |
| February 02, 2026 | 15.25 | 15.49 | 15.49 | 15.79 | 15.25 | 10M |
| January 30, 2026 | 15.14 | 15.45 | 15.45 | 15.49 | 14.95 | 9.88M |
| January 29, 2026 | 15.15 | 15.24 | 15.24 | 15.7 | 15.14 | 11.68M |
| January 28, 2026 | 15.56 | 15.15 | 15.15 | 15.58 | 15.06 | 7.29M |
| January 27, 2026 | 15.55 | 15.32 | 15.32 | 15.55 | 14.88 | 9.13M |
| January 26, 2026 | 16.05 | 15.5 | 15.5 | 16.05 | 15.25 | 12.8M |
| January 23, 2026 | 15.9 | 16.07 | 16.07 | 16.14 | 15.73 | 11.31M |
| January 22, 2026 | 15.83 | 15.75 | 15.75 | 15.98 | 15.62 | 8.53M |
| January 21, 2026 | 15.62 | 15.7 | 15.7 | 15.85 | 15.55 | 7.03M |
| January 20, 2026 | 16.24 | 15.86 | 15.86 | 16.4 | 15.61 | 15.63M |
| January 19, 2026 | 16.24 | 16.4 | 16.4 | 16.58 | 16.11 | 12.99M |
| January 16, 2026 | 16.61 | 16.42 | 16.42 | 16.75 | 16.16 | 12.67M |
| January 15, 2026 | 17.09 | 16.65 | 16.65 | 17.15 | 16.45 | 17.36M |
| January 14, 2026 | 17.29 | 17.21 | 17.21 | 17.67 | 16.8 | 29.44M |
| January 13, 2026 | 18.07 | 17.5 | 17.5 | 18.28 | 17.31 | 29.76M |
| January 12, 2026 | 17.27 | 18.18 | 18.18 | 18.38 | 17.2 | 42.78M |
| January 09, 2026 | 16.98 | 17.01 | 17.01 | 17.37 | 16.71 | 33.97M |
| January 08, 2026 | 16.99 | 17.28 | 17.28 | 17.83 | 16.7 | 44.02M |
| January 07, 2026 | 17.58 | 16.73 | 16.73 | 17.69 | 16.65 | 48.17M |
| January 06, 2026 | 18.75 | 17.78 | 17.78 | 19.18 | 17.5 | 81.43M |
| January 05, 2026 | 16.01 | 17.76 | 17.76 | 17.76 | 15.9 | 50.7M |
| December 31, 2025 | 14.69 | 14.8 | 14.8 | 15.02 | 14.48 | 9.49M |
| December 30, 2025 | 15 | 14.68 | 14.68 | 15.09 | 14.61 | 12.97M |
| December 29, 2025 | 15.03 | 15.16 | 15.16 | 15.59 | 14.8 | 14.29M |
| December 26, 2025 | 15.06 | 15.06 | 15.06 | 15.39 | 14.93 | 11.51M |
| December 25, 2025 | 15.04 | 15.25 | 15.25 | 15.35 | 14.71 | 19.12M |
| December 24, 2025 | 13.94 | 14.98 | 14.98 | 15.11 | 13.84 | 23.19M |
| December 23, 2025 | 14.07 | 13.9 | 13.9 | 14.2 | 13.83 | 8.24M |
| December 22, 2025 | 14.35 | 14.13 | 14.13 | 14.46 | 14.09 | 10.2M |
| December 19, 2025 | 14.1 | 14.36 | 14.36 | 14.57 | 13.95 | 13.54M |
| December 18, 2025 | 13.92 | 14.1 | 14.1 | 14.45 | 13.9 | 10.97M |
| December 17, 2025 | 14.53 | 14.09 | 14.09 | 14.67 | 13.75 | 14.14M |
| December 16, 2025 | 14.87 | 14.52 | 14.52 | 14.97 | 14.28 | 11.56M |
| December 15, 2025 | 14.74 | 14.94 | 14.94 | 15.24 | 14.68 | 12.51M |
| December 12, 2025 | 15.35 | 14.96 | 14.96 | 15.5 | 14.88 | 17.73M |
| December 11, 2025 | 15.85 | 15.31 | 15.31 | 15.98 | 15.28 | 22.11M |
| December 10, 2025 | 16.06 | 15.93 | 15.93 | 16.38 | 15.72 | 23.37M |
| December 09, 2025 | 15.85 | 16.06 | 16.06 | 16.49 | 15.85 | 27.75M |
| December 08, 2025 | 15.73 | 16.4 | 16.4 | 16.65 | 15.65 | 43.54M |
| December 05, 2025 | 14.65 | 16.08 | 16.08 | 17.5 | 14.65 | 47.79M |
| December 04, 2025 | 14.17 | 14.71 | 14.71 | 15 | 14.17 | 12.72M |
| December 03, 2025 | 15.15 | 14.77 | 14.77 | 15.32 | 14.65 | 17.7M |
| December 02, 2025 | 14.63 | 15.14 | 15.14 | 15.38 | 14.48 | 26.48M |
| December 01, 2025 | 14.2 | 14.63 | 14.63 | 15 | 14.2 | 18.23M |
| November 28, 2025 | 14.17 | 14.26 | 14.26 | 14.28 | 13.79 | 9.92M |
| November 27, 2025 | 13.8 | 14.02 | 14.02 | 14.65 | 13.7 | 12.73M |
| November 26, 2025 | 13.8 | 13.61 | 13.61 | 14.08 | 13.58 | 7.06M |
| November 25, 2025 | 13.46 | 13.8 | 13.8 | 13.92 | 13.46 | 8.48M |
| November 24, 2025 | 13.08 | 13.4 | 13.4 | 13.5 | 12.92 | 7.57M |
| November 21, 2025 | 13.48 | 12.97 | 12.97 | 13.71 | 12.84 | 8.78M |
| November 20, 2025 | 13.8 | 13.66 | 13.66 | 14.02 | 13.41 | 8.36M |