15.56
-0.09(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.7 | 15.56 | 15.56 | 15.78 | 15.56 | 8.44M |
| February 12, 2026 | 15.83 | 15.65 | 15.65 | 15.84 | 15.64 | 10.68M |
| February 11, 2026 | 15.84 | 15.84 | 15.84 | 15.92 | 15.77 | 9.13M |
| February 10, 2026 | 15.96 | 15.85 | 15.85 | 16 | 15.8 | 13.52M |
| February 09, 2026 | 16.05 | 16.02 | 16.02 | 16.09 | 15.89 | 13.91M |
| February 06, 2026 | 16.32 | 16 | 16 | 16.32 | 15.92 | 20.93M |
| February 05, 2026 | 16.32 | 16.34 | 16.34 | 16.51 | 16.27 | 21.16M |
| February 04, 2026 | 16.25 | 16.41 | 16.41 | 16.52 | 16.1 | 25.9M |
| February 03, 2026 | 16.13 | 16.36 | 16.36 | 16.61 | 16.13 | 24.7M |
| February 02, 2026 | 16.05 | 16.37 | 16.37 | 16.86 | 15.91 | 42.1M |
| January 30, 2026 | 17.16 | 16.13 | 16.13 | 17.17 | 16.13 | 61.68M |
| January 29, 2026 | 15.56 | 17.16 | 17.16 | 17.16 | 15.45 | 86.95M |
| January 28, 2026 | 15.4 | 15.6 | 15.6 | 15.69 | 15.31 | 15.54M |
| January 27, 2026 | 15.68 | 15.41 | 15.41 | 15.68 | 15.37 | 13.59M |
| January 26, 2026 | 15.89 | 15.7 | 15.7 | 15.9 | 15.57 | 17.78M |
| January 23, 2026 | 15.9 | 15.93 | 15.93 | 15.94 | 15.88 | 8.99M |
| January 22, 2026 | 15.91 | 15.89 | 15.89 | 15.95 | 15.88 | 9.14M |
| January 21, 2026 | 16.06 | 15.91 | 15.91 | 16.08 | 15.9 | 16.39M |
| January 20, 2026 | 16.03 | 16.1 | 16.1 | 16.12 | 16.03 | 8.37M |
| January 19, 2026 | 16.07 | 16.07 | 16.07 | 16.1 | 16.02 | 7.35M |
| January 16, 2026 | 16.15 | 16.08 | 16.08 | 16.15 | 16.05 | 8.28M |
| January 15, 2026 | 16.12 | 16.12 | 16.12 | 16.18 | 16.08 | 8.88M |
| January 14, 2026 | 16.18 | 16.16 | 16.16 | 16.33 | 16.11 | 14.91M |
| January 13, 2026 | 16.38 | 16.25 | 16.25 | 16.38 | 16.21 | 12.89M |
| January 12, 2026 | 16.21 | 16.37 | 16.37 | 16.37 | 16.17 | 15.97M |
| January 09, 2026 | 16.16 | 16.22 | 16.22 | 16.25 | 16.14 | 9.96M |
| January 08, 2026 | 16.2 | 16.15 | 16.15 | 16.2 | 16.11 | 7.86M |
| January 07, 2026 | 16.17 | 16.22 | 16.22 | 16.34 | 16.11 | 13.06M |
| January 06, 2026 | 16.12 | 16.16 | 16.16 | 16.16 | 16.09 | 9.31M |
| January 05, 2026 | 16.04 | 16.12 | 16.12 | 16.13 | 16.01 | 7.65M |
| December 31, 2025 | 16.1 | 16.04 | 16.04 | 16.14 | 16.03 | 5.98M |
| December 30, 2025 | 16.1 | 16.1 | 16.1 | 16.16 | 16.08 | 4.92M |
| December 29, 2025 | 16.18 | 16.12 | 16.12 | 16.18 | 16.11 | 5.22M |
| December 26, 2025 | 16.21 | 16.18 | 16.18 | 16.27 | 16.16 | 7.91M |
| December 25, 2025 | 16.11 | 16.28 | 16.28 | 16.41 | 16.08 | 11.95M |
| December 24, 2025 | 16.04 | 16.12 | 16.12 | 16.12 | 16.04 | 4.61M |
| December 23, 2025 | 16.17 | 16.09 | 16.09 | 16.17 | 16.08 | 5.74M |
| December 22, 2025 | 16.18 | 16.18 | 16.18 | 16.23 | 16.13 | 4.81M |
| December 19, 2025 | 16.13 | 16.2 | 16.2 | 16.25 | 16.06 | 6.27M |
| December 18, 2025 | 16.15 | 16.1 | 16.1 | 16.16 | 16.09 | 5.33M |
| December 17, 2025 | 16.25 | 16.18 | 16.18 | 16.29 | 16.02 | 7.24M |
| December 16, 2025 | 16.26 | 16.24 | 16.24 | 16.33 | 16.12 | 7.64M |
| December 15, 2025 | 16.22 | 16.32 | 16.32 | 16.42 | 16.22 | 12.06M |
| December 12, 2025 | 16.19 | 16.12 | 16.12 | 16.28 | 16.11 | 7.64M |
| December 11, 2025 | 16.25 | 16.12 | 16.12 | 16.29 | 16.09 | 5.99M |
| December 10, 2025 | 16.13 | 16.29 | 16.29 | 16.42 | 16.1 | 7.46M |
| December 09, 2025 | 16.22 | 16.13 | 16.13 | 16.23 | 16.1 | 5.24M |
| December 08, 2025 | 16.24 | 16.24 | 16.24 | 16.27 | 16.17 | 5.72M |
| December 05, 2025 | 16.21 | 16.22 | 16.22 | 16.24 | 16.1 | 5.55M |
| December 04, 2025 | 16.12 | 16.21 | 16.21 | 16.25 | 15.91 | 9.08M |
| December 03, 2025 | 16.33 | 16.14 | 16.14 | 16.35 | 16.12 | 8.26M |
| December 02, 2025 | 16.38 | 16.34 | 16.34 | 16.39 | 16.33 | 5.2M |
| December 01, 2025 | 16.37 | 16.4 | 16.4 | 16.43 | 16.33 | 6.24M |
| November 28, 2025 | 16.38 | 16.37 | 16.37 | 16.41 | 16.31 | 5.51M |
| November 27, 2025 | 16.44 | 16.38 | 16.38 | 16.46 | 16.37 | 5.51M |
| November 26, 2025 | 16.42 | 16.42 | 16.42 | 16.47 | 16.36 | 5.95M |
| November 25, 2025 | 16.4 | 16.4 | 16.4 | 16.44 | 16.37 | 7.34M |
| November 24, 2025 | 16.39 | 16.4 | 16.4 | 16.46 | 16.3 | 7.1M |
| November 21, 2025 | 16.7 | 16.36 | 16.36 | 16.84 | 16.3 | 14.02M |
| November 20, 2025 | 16.8 | 16.73 | 16.73 | 16.83 | 16.66 | 7.56M |