16.62
-1.38(-7.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.63 | 16.62 | 16.62 | 18.38 | 16.58 | 141.37M |
| February 12, 2026 | 17.26 | 18 | 18 | 18.49 | 17.02 | 154.94M |
| February 11, 2026 | 17.27 | 17.17 | 17.17 | 18.2 | 17.11 | 143.69M |
| February 10, 2026 | 17.99 | 17.18 | 17.18 | 18.65 | 17.15 | 210.94M |
| February 09, 2026 | 16.55 | 17.05 | 17.05 | 17.05 | 15.75 | 140.08M |
| February 06, 2026 | 16.2 | 15.5 | 15.5 | 16.29 | 15.45 | 184.01M |
| February 05, 2026 | 15.8 | 16 | 16 | 16.8 | 15.25 | 305.32M |
| February 04, 2026 | 15.7 | 16.94 | 16.94 | 16.94 | 15.7 | 281.49M |
| February 03, 2026 | 14.28 | 15.4 | 15.4 | 15.4 | 14.28 | 69.91M |
| February 02, 2026 | 13.8 | 14 | 14 | 14.8 | 13.5 | 223.82M |
| January 30, 2026 | 12.31 | 13.56 | 13.56 | 13.56 | 12.02 | 140.88M |
| January 29, 2026 | 12.61 | 12.33 | 12.33 | 12.65 | 12.25 | 67.97M |
| January 28, 2026 | 13.07 | 12.63 | 12.63 | 13.09 | 12.55 | 70.28M |
| January 27, 2026 | 12.97 | 13.08 | 13.08 | 13.19 | 12.51 | 72.02M |
| January 26, 2026 | 13.62 | 12.98 | 12.98 | 13.67 | 12.88 | 104.64M |
| January 23, 2026 | 13.29 | 13.64 | 13.64 | 13.78 | 13.11 | 178.05M |
| January 22, 2026 | 12.3 | 13.17 | 13.17 | 13.17 | 12.22 | 145.45M |
| January 21, 2026 | 11.21 | 11.97 | 11.97 | 12.14 | 11.21 | 110.73M |
| January 20, 2026 | 12.12 | 11.45 | 11.45 | 12.32 | 11.45 | 109.22M |
| January 19, 2026 | 12.7 | 12.72 | 12.72 | 12.96 | 12.58 | 70.11M |
| January 16, 2026 | 13.08 | 12.92 | 12.92 | 13.37 | 12.4 | 129.81M |
| January 15, 2026 | 12.63 | 12.64 | 12.64 | 12.84 | 12.3 | 82.41M |
| January 14, 2026 | 13.25 | 12.88 | 12.88 | 13.57 | 12.67 | 135.95M |
| January 13, 2026 | 14.11 | 13.35 | 13.35 | 14.29 | 13.29 | 136.18M |
| January 12, 2026 | 13.93 | 14.34 | 14.34 | 14.67 | 13.83 | 152.33M |
| January 09, 2026 | 13.95 | 13.93 | 13.93 | 14.39 | 13.77 | 152.62M |
| January 08, 2026 | 13.61 | 14.19 | 14.19 | 14.55 | 13.5 | 209.23M |
| January 07, 2026 | 12.65 | 13.61 | 13.61 | 13.9 | 12.65 | 223.28M |
| January 06, 2026 | 12.9 | 12.64 | 12.64 | 12.9 | 12.5 | 107.5M |
| January 05, 2026 | 12.9 | 12.97 | 12.97 | 13.15 | 12.7 | 128.2M |
| December 31, 2025 | 12.92 | 13.13 | 13.13 | 13.57 | 12.85 | 163.76M |
| December 30, 2025 | 12.91 | 12.77 | 12.77 | 13 | 12.58 | 165M |
| December 29, 2025 | 13.76 | 13.17 | 13.17 | 13.93 | 13 | 254.7M |
| December 26, 2025 | 12.48 | 13.75 | 13.75 | 13.75 | 12.38 | 306.86M |
| December 25, 2025 | 13.05 | 12.5 | 12.5 | 13.1 | 12.27 | 200.5M |
| December 24, 2025 | 12.22 | 13.04 | 13.04 | 13.04 | 12.18 | 138.49M |
| December 23, 2025 | 12 | 11.85 | 11.85 | 12.13 | 11.76 | 108.09M |
| December 22, 2025 | 12.11 | 12 | 12 | 12.24 | 11.71 | 176.53M |
| December 19, 2025 | 10.8 | 11.8 | 11.8 | 11.8 | 10.65 | 175.6M |
| December 18, 2025 | 11.12 | 10.73 | 10.73 | 11.17 | 10.7 | 117.69M |
| December 17, 2025 | 10.35 | 11.15 | 11.15 | 11.32 | 10.32 | 179.49M |
| December 16, 2025 | 12 | 10.58 | 10.58 | 12 | 10.58 | 161.16M |
| December 15, 2025 | 11.77 | 11.76 | 11.76 | 11.97 | 11.44 | 149.25M |
| December 12, 2025 | 12.6 | 12.08 | 12.08 | 12.97 | 11.68 | 281.69M |
| December 11, 2025 | 13 | 12.82 | 12.82 | 13.27 | 12.1 | 348.17M |
| December 10, 2025 | 11.6 | 12.44 | 12.44 | 12.44 | 11.45 | 250.13M |
| December 09, 2025 | 10.28 | 11.31 | 11.31 | 11.31 | 10.18 | 158.29M |
| December 08, 2025 | 9.89 | 10.28 | 10.28 | 10.51 | 9.89 | 88.4M |
| December 05, 2025 | 9.52 | 9.88 | 9.88 | 10.12 | 9.44 | 68.28M |
| December 04, 2025 | 9.5 | 9.6 | 9.6 | 9.7 | 9.36 | 32.7M |
| December 03, 2025 | 9.65 | 9.53 | 9.53 | 9.69 | 9.46 | 29.15M |
| December 02, 2025 | 9.76 | 9.68 | 9.68 | 9.79 | 9.62 | 23.64M |
| December 01, 2025 | 9.79 | 9.81 | 9.81 | 9.9 | 9.66 | 37.44M |
| November 28, 2025 | 9.75 | 9.73 | 9.73 | 9.87 | 9.58 | 47.23M |
| November 27, 2025 | 9.56 | 9.81 | 9.81 | 10.09 | 9.54 | 78.87M |
| November 26, 2025 | 9.4 | 9.64 | 9.64 | 9.85 | 9.32 | 59.18M |
| November 25, 2025 | 9.06 | 9.48 | 9.48 | 9.74 | 9.02 | 60.98M |
| November 24, 2025 | 8.94 | 9.04 | 9.04 | 9.08 | 8.87 | 30.94M |
| November 21, 2025 | 9.17 | 8.81 | 8.81 | 9.22 | 8.81 | 39.97M |
| November 20, 2025 | 9.45 | 9.27 | 9.27 | 9.51 | 9.26 | 23.73M |