16.65
+0.09(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.61 | 16.65 | 16.65 | 16.9 | 16.53 | 2.2M |
| February 12, 2026 | 16.73 | 16.56 | 16.56 | 16.79 | 16.47 | 2.55M |
| February 11, 2026 | 16.95 | 16.74 | 16.74 | 17.06 | 16.73 | 1.77M |
| February 10, 2026 | 16.99 | 16.96 | 16.96 | 17.08 | 16.85 | 2.03M |
| February 09, 2026 | 17.01 | 16.94 | 16.94 | 17.06 | 16.87 | 2.58M |
| February 06, 2026 | 16.71 | 16.88 | 16.88 | 17.09 | 16.66 | 2.03M |
| February 05, 2026 | 16.93 | 16.87 | 16.87 | 17.08 | 16.77 | 2.32M |
| February 04, 2026 | 16.63 | 16.85 | 16.85 | 17.07 | 16.51 | 2.74M |
| February 03, 2026 | 16.49 | 16.69 | 16.69 | 16.69 | 16.31 | 2.5M |
| February 02, 2026 | 16.87 | 16.36 | 16.36 | 16.88 | 16.28 | 3.06M |
| January 30, 2026 | 16.6 | 16.85 | 16.85 | 16.86 | 16.5 | 2.96M |
| January 29, 2026 | 16.69 | 16.68 | 16.68 | 17.22 | 16.61 | 4.04M |
| January 28, 2026 | 16.95 | 16.67 | 16.67 | 17.12 | 16.64 | 2.27M |
| January 27, 2026 | 16.95 | 16.97 | 16.97 | 17.09 | 16.5 | 2.56M |
| January 26, 2026 | 17.38 | 16.96 | 16.96 | 17.38 | 16.81 | 3.93M |
| January 23, 2026 | 17.29 | 17.35 | 17.35 | 17.38 | 17.22 | 3.09M |
| January 22, 2026 | 17.37 | 17.24 | 17.24 | 17.38 | 17.12 | 3.05M |
| January 21, 2026 | 17.03 | 17.34 | 17.34 | 17.35 | 16.94 | 4.03M |
| January 20, 2026 | 17.06 | 17.11 | 17.11 | 17.28 | 16.9 | 4.85M |
| January 19, 2026 | 16.55 | 16.95 | 16.95 | 16.95 | 16.43 | 3.24M |
| January 16, 2026 | 16.74 | 16.61 | 16.61 | 16.79 | 16.36 | 2.88M |
| January 15, 2026 | 16.43 | 16.42 | 16.42 | 16.63 | 16.33 | 2.82M |
| January 14, 2026 | 16.7 | 16.54 | 16.54 | 16.94 | 16.23 | 4.76M |
| January 13, 2026 | 16.74 | 16.56 | 16.56 | 17.14 | 16.56 | 5.25M |
| January 12, 2026 | 16.43 | 16.54 | 16.54 | 16.6 | 16.26 | 3.07M |
| January 09, 2026 | 16.29 | 16.35 | 16.35 | 16.36 | 16.09 | 3.16M |
| January 08, 2026 | 16.21 | 16.28 | 16.28 | 16.32 | 16.01 | 2.83M |
| January 07, 2026 | 16.06 | 16.17 | 16.17 | 16.25 | 15.98 | 2.91M |
| January 06, 2026 | 16 | 16.08 | 16.08 | 16.15 | 15.95 | 2.56M |
| January 05, 2026 | 15.8 | 15.94 | 15.94 | 15.94 | 15.73 | 2.5M |
| December 31, 2025 | 15.71 | 15.79 | 15.79 | 15.86 | 15.59 | 1.71M |
| December 30, 2025 | 15.89 | 15.81 | 15.81 | 15.95 | 15.7 | 1.99M |
| December 29, 2025 | 15.71 | 15.83 | 15.83 | 15.89 | 15.63 | 2M |
| December 26, 2025 | 16.03 | 15.7 | 15.7 | 16.06 | 15.67 | 2.32M |
| December 25, 2025 | 15.93 | 15.97 | 15.97 | 15.98 | 15.78 | 1.57M |
| December 24, 2025 | 15.66 | 15.85 | 15.85 | 15.9 | 15.63 | 1.56M |
| December 23, 2025 | 15.86 | 15.7 | 15.7 | 16.01 | 15.65 | 1.78M |
| December 22, 2025 | 15.95 | 15.82 | 15.82 | 16.12 | 15.81 | 2.49M |
| December 19, 2025 | 15.5 | 15.89 | 15.89 | 15.95 | 15.4 | 2.45M |
| December 18, 2025 | 15.05 | 15.46 | 15.46 | 15.79 | 15.05 | 3.51M |
| December 17, 2025 | 15.29 | 15.16 | 15.16 | 15.39 | 14.83 | 4.13M |
| December 16, 2025 | 15.5 | 15.37 | 15.37 | 15.56 | 15.27 | 2.26M |
| December 15, 2025 | 15.52 | 15.51 | 15.51 | 15.75 | 15.42 | 2.2M |
| December 12, 2025 | 15.62 | 15.54 | 15.54 | 15.81 | 15.49 | 1.81M |
| December 11, 2025 | 16.11 | 15.66 | 15.66 | 16.15 | 15.63 | 2.21M |
| December 10, 2025 | 15.99 | 16.06 | 16.06 | 16.25 | 15.93 | 1.9M |
| December 09, 2025 | 16.19 | 16.04 | 16.04 | 16.28 | 16 | 1.64M |
| December 08, 2025 | 16.11 | 16.15 | 16.15 | 16.26 | 16.05 | 1.67M |
| December 05, 2025 | 15.85 | 16.1 | 16.1 | 16.13 | 15.63 | 1.86M |
| December 04, 2025 | 16.24 | 15.85 | 15.85 | 16.24 | 15.72 | 2.34M |
| December 03, 2025 | 16.27 | 16.11 | 16.11 | 16.3 | 16 | 1.84M |
| December 02, 2025 | 16.4 | 16.16 | 16.16 | 16.44 | 16.16 | 1.4M |
| December 01, 2025 | 16.36 | 16.44 | 16.44 | 16.55 | 16.32 | 1.95M |
| November 28, 2025 | 16.24 | 16.32 | 16.32 | 16.39 | 16.07 | 1.81M |
| November 27, 2025 | 16.15 | 16.24 | 16.24 | 16.4 | 16.06 | 1.99M |
| November 26, 2025 | 16.19 | 16.14 | 16.14 | 16.38 | 16.06 | 1.85M |
| November 25, 2025 | 16.38 | 16.22 | 16.22 | 16.4 | 16.03 | 2.3M |
| November 24, 2025 | 16.08 | 16.17 | 16.17 | 16.38 | 15.96 | 2.63M |
| November 21, 2025 | 16.58 | 15.9 | 15.9 | 16.65 | 15.8 | 3.25M |
| November 20, 2025 | 16.7 | 16.56 | 16.56 | 16.95 | 16.44 | 2.39M |