15.71
-0.24(-1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.9 | 15.71 | 15.71 | 15.99 | 15.71 | 10.79M |
| February 12, 2026 | 16.05 | 15.95 | 15.95 | 16.09 | 15.86 | 9.2M |
| February 11, 2026 | 16.09 | 16.08 | 16.08 | 16.17 | 16.06 | 7.03M |
| February 10, 2026 | 16.09 | 16.14 | 16.14 | 16.25 | 16.03 | 10.67M |
| February 09, 2026 | 16.14 | 16.09 | 16.09 | 16.24 | 16.01 | 12.88M |
| February 06, 2026 | 15.77 | 16.14 | 16.14 | 16.2 | 15.66 | 22.67M |
| February 05, 2026 | 15.79 | 15.76 | 15.76 | 15.9 | 15.69 | 11.82M |
| February 04, 2026 | 15.6 | 15.82 | 15.82 | 15.82 | 15.48 | 12.68M |
| February 03, 2026 | 15.39 | 15.64 | 15.64 | 15.66 | 15.28 | 14.38M |
| February 02, 2026 | 15.6 | 15.33 | 15.33 | 15.83 | 15.32 | 20.38M |
| January 30, 2026 | 16.06 | 15.72 | 15.72 | 16.15 | 15.68 | 21.54M |
| January 29, 2026 | 16.17 | 16.03 | 16.03 | 16.3 | 15.91 | 23.31M |
| January 28, 2026 | 16.66 | 16.29 | 16.29 | 16.66 | 16.22 | 23.77M |
| January 27, 2026 | 17.06 | 16.49 | 16.49 | 17.07 | 16.03 | 51.7M |
| January 26, 2026 | 17.34 | 17.14 | 17.14 | 17.35 | 16.92 | 24.86M |
| January 23, 2026 | 16.77 | 17.13 | 17.13 | 17.18 | 16.75 | 26.39M |
| January 22, 2026 | 16.72 | 16.69 | 16.69 | 16.81 | 16.63 | 12.76M |
| January 21, 2026 | 16.61 | 16.72 | 16.72 | 16.89 | 16.61 | 16.62M |
| January 20, 2026 | 16.99 | 16.69 | 16.69 | 17.16 | 16.56 | 32.49M |
| January 19, 2026 | 16.91 | 17.03 | 17.03 | 17.03 | 16.86 | 20.75M |
| January 16, 2026 | 17.18 | 17.03 | 17.03 | 17.3 | 16.79 | 34.67M |
| January 15, 2026 | 17.46 | 17.15 | 17.15 | 17.67 | 17.03 | 35.94M |
| January 14, 2026 | 17.72 | 17.55 | 17.55 | 18.07 | 17.35 | 48.5M |
| January 13, 2026 | 18.35 | 17.69 | 17.69 | 18.8 | 17.55 | 66.73M |
| January 12, 2026 | 18.51 | 18.35 | 18.35 | 18.76 | 18.25 | 33.72M |
| January 09, 2026 | 18.11 | 18.6 | 18.6 | 18.88 | 17.98 | 43.83M |
| January 08, 2026 | 17.99 | 18.08 | 18.08 | 18.3 | 17.94 | 22.23M |
| January 07, 2026 | 17.88 | 17.98 | 17.98 | 18.21 | 17.8 | 23.32M |
| January 06, 2026 | 17.83 | 17.89 | 17.89 | 18.15 | 17.65 | 22.61M |
| January 05, 2026 | 17 | 17.75 | 17.75 | 17.9 | 16.99 | 34.6M |
| December 31, 2025 | 17.15 | 16.97 | 16.97 | 17.27 | 16.91 | 13.45M |
| December 30, 2025 | 17.15 | 17.21 | 17.21 | 17.37 | 16.96 | 13.82M |
| December 29, 2025 | 17.35 | 17.23 | 17.23 | 17.4 | 17.15 | 10.96M |
| December 26, 2025 | 17.31 | 17.32 | 17.32 | 17.45 | 17.18 | 12.66M |
| December 25, 2025 | 17.27 | 17.29 | 17.29 | 17.47 | 17.15 | 11.38M |
| December 24, 2025 | 17 | 17.27 | 17.27 | 17.31 | 16.91 | 14.2M |
| December 23, 2025 | 17.32 | 17.02 | 17.02 | 17.45 | 16.97 | 18.66M |
| December 22, 2025 | 17.55 | 17.31 | 17.31 | 17.55 | 17.26 | 14.36M |
| December 19, 2025 | 17.24 | 17.5 | 17.5 | 17.77 | 17.2 | 16.27M |
| December 18, 2025 | 17.03 | 17.21 | 17.21 | 17.42 | 16.92 | 12.56M |
| December 17, 2025 | 16.86 | 17.09 | 17.09 | 17.18 | 16.69 | 11.61M |
| December 16, 2025 | 17.26 | 16.9 | 16.9 | 17.3 | 16.9 | 15.55M |
| December 15, 2025 | 17.67 | 17.34 | 17.34 | 17.73 | 17.22 | 17.47M |
| December 12, 2025 | 17.7 | 17.79 | 17.79 | 17.85 | 17.3 | 19.28M |
| December 11, 2025 | 17.97 | 17.67 | 17.67 | 18.06 | 17.62 | 11.34M |
| December 10, 2025 | 17.84 | 17.96 | 17.96 | 18.03 | 17.62 | 11.8M |
| December 09, 2025 | 17.96 | 17.86 | 17.86 | 18.42 | 17.83 | 19.39M |
| December 08, 2025 | 18.09 | 17.96 | 17.96 | 18.15 | 17.86 | 15.42M |
| December 05, 2025 | 17.68 | 17.98 | 17.98 | 18.02 | 17.45 | 15.6M |
| December 04, 2025 | 17.81 | 17.76 | 17.76 | 17.95 | 17.59 | 9.82M |
| December 03, 2025 | 17.8 | 17.79 | 17.79 | 18 | 17.67 | 13.17M |
| December 02, 2025 | 18.1 | 17.8 | 17.8 | 18.1 | 17.77 | 13.86M |
| December 01, 2025 | 18.02 | 18.15 | 18.15 | 18.35 | 18.02 | 18.84M |
| November 28, 2025 | 17.8 | 18.01 | 18.01 | 18.02 | 17.6 | 19.04M |
| November 27, 2025 | 17.72 | 17.82 | 17.82 | 18.05 | 17.55 | 17.83M |
| November 26, 2025 | 17.5 | 17.79 | 17.79 | 18.06 | 17.5 | 23.17M |
| November 25, 2025 | 17.07 | 17.47 | 17.47 | 17.65 | 16.99 | 20.66M |
| November 24, 2025 | 16.91 | 17.03 | 17.03 | 17.1 | 16.87 | 16.78M |
| November 21, 2025 | 17.34 | 16.8 | 16.8 | 17.52 | 16.7 | 27.16M |
| November 20, 2025 | 17.98 | 17.53 | 17.53 | 18.03 | 17.48 | 20.07M |