15.22
-0.12(-0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.3 | 15.22 | 15.22 | 15.4 | 15.18 | 5.81M |
| February 12, 2026 | 15.46 | 15.34 | 15.34 | 15.51 | 15.32 | 6.85M |
| February 11, 2026 | 15.42 | 15.48 | 15.48 | 15.6 | 15.41 | 5.94M |
| February 10, 2026 | 15.49 | 15.45 | 15.45 | 15.5 | 15.37 | 5.57M |
| February 09, 2026 | 15.48 | 15.5 | 15.5 | 15.53 | 15.42 | 8.44M |
| February 06, 2026 | 15.47 | 15.38 | 15.38 | 15.62 | 15.38 | 9.12M |
| February 05, 2026 | 15.5 | 15.45 | 15.45 | 15.57 | 15.4 | 5.78M |
| February 04, 2026 | 15.31 | 15.54 | 15.54 | 15.58 | 15.25 | 8.81M |
| February 03, 2026 | 15.29 | 15.36 | 15.36 | 15.37 | 15.15 | 7.74M |
| February 02, 2026 | 15.59 | 15.16 | 15.16 | 15.72 | 15.13 | 13.46M |
| January 30, 2026 | 16.01 | 15.64 | 15.64 | 16.1 | 15.62 | 12.88M |
| January 29, 2026 | 15.95 | 16.03 | 16.03 | 16.21 | 15.85 | 12.63M |
| January 28, 2026 | 16.28 | 16.06 | 16.06 | 16.34 | 16.01 | 13.59M |
| January 27, 2026 | 16.61 | 16.34 | 16.34 | 16.62 | 16.11 | 13.74M |
| January 26, 2026 | 16.78 | 16.54 | 16.54 | 16.78 | 16.43 | 16.29M |
| January 23, 2026 | 16.53 | 16.75 | 16.75 | 16.78 | 16.53 | 16.32M |
| January 22, 2026 | 16.5 | 16.53 | 16.53 | 16.65 | 16.43 | 13.66M |
| January 21, 2026 | 16.16 | 16.53 | 16.53 | 16.67 | 16.07 | 22.17M |
| January 20, 2026 | 16.27 | 16.09 | 16.09 | 16.27 | 15.98 | 12.22M |
| January 19, 2026 | 16.14 | 16.27 | 16.27 | 16.37 | 16.11 | 15.65M |
| January 16, 2026 | 16.74 | 16.19 | 16.19 | 16.76 | 16.17 | 22.73M |
| January 15, 2026 | 16.9 | 16.74 | 16.74 | 16.94 | 16.34 | 27.12M |
| January 14, 2026 | 16.51 | 16.8 | 16.8 | 17.27 | 16.48 | 48.52M |
| January 13, 2026 | 16.57 | 16.55 | 16.55 | 17.08 | 16.31 | 41.55M |
| January 12, 2026 | 16.36 | 16.5 | 16.5 | 16.61 | 16.26 | 32.06M |
| January 09, 2026 | 16.3 | 16.35 | 16.35 | 16.55 | 16.24 | 32.61M |
| January 08, 2026 | 15.92 | 16.51 | 16.51 | 16.52 | 15.92 | 47.17M |
| January 07, 2026 | 15.93 | 16 | 16 | 16.4 | 15.88 | 43.79M |
| January 06, 2026 | 16.35 | 16.17 | 16.17 | 16.55 | 15.97 | 71.39M |
| January 05, 2026 | 14.79 | 15.84 | 15.84 | 15.84 | 14.79 | 48.12M |
| December 31, 2025 | 14.5 | 14.4 | 14.4 | 14.56 | 14.39 | 4.84M |
| December 30, 2025 | 14.5 | 14.53 | 14.53 | 14.59 | 14.49 | 2.89M |
| December 29, 2025 | 14.65 | 14.54 | 14.54 | 14.65 | 14.53 | 3.76M |
| December 26, 2025 | 14.7 | 14.66 | 14.66 | 14.74 | 14.58 | 4.83M |
| December 25, 2025 | 14.65 | 14.7 | 14.7 | 14.73 | 14.63 | 4.31M |
| December 24, 2025 | 14.54 | 14.63 | 14.63 | 14.66 | 14.49 | 4.77M |
| December 23, 2025 | 14.64 | 14.51 | 14.51 | 14.7 | 14.48 | 5.1M |
| December 22, 2025 | 14.7 | 14.64 | 14.64 | 14.72 | 14.6 | 4.38M |
| December 19, 2025 | 14.58 | 14.66 | 14.66 | 14.71 | 14.55 | 4.95M |
| December 18, 2025 | 14.51 | 14.58 | 14.58 | 14.62 | 14.44 | 3.89M |
| December 17, 2025 | 14.4 | 14.52 | 14.52 | 14.54 | 14.33 | 4.27M |
| December 16, 2025 | 14.47 | 14.4 | 14.4 | 14.49 | 14.28 | 7.41M |
| December 15, 2025 | 14.59 | 14.49 | 14.49 | 14.62 | 14.48 | 6.23M |
| December 12, 2025 | 14.53 | 14.69 | 14.69 | 14.69 | 14.36 | 13.08M |
| December 11, 2025 | 14.86 | 14.52 | 14.52 | 14.87 | 14.46 | 11.01M |
| December 10, 2025 | 14.88 | 14.86 | 14.86 | 14.89 | 14.72 | 6M |
| December 09, 2025 | 15.05 | 14.87 | 14.87 | 15.06 | 14.86 | 7.13M |
| December 08, 2025 | 15.11 | 15.05 | 15.05 | 15.17 | 15.02 | 6.48M |
| December 05, 2025 | 15.15 | 15.15 | 15.15 | 15.17 | 15 | 4.89M |
| December 04, 2025 | 14.99 | 15.04 | 15.04 | 15.09 | 14.92 | 3.5M |
| December 03, 2025 | 15.13 | 14.99 | 14.99 | 15.13 | 14.96 | 4.73M |
| December 02, 2025 | 15.26 | 15.09 | 15.09 | 15.27 | 15.06 | 4.12M |
| December 01, 2025 | 15.04 | 15.26 | 15.26 | 15.26 | 15.01 | 6.02M |
| November 28, 2025 | 15.03 | 15.02 | 15.02 | 15.03 | 14.95 | 2.64M |
| November 27, 2025 | 14.98 | 15 | 15 | 15.03 | 14.9 | 3.54M |
| November 26, 2025 | 15.03 | 15 | 15 | 15.08 | 14.99 | 4.08M |
| November 25, 2025 | 14.99 | 14.99 | 14.99 | 15.08 | 14.92 | 6.22M |
| November 24, 2025 | 14.83 | 14.86 | 14.86 | 14.93 | 14.78 | 4.15M |
| November 21, 2025 | 15.11 | 14.81 | 14.81 | 15.21 | 14.8 | 11.49M |
| November 20, 2025 | 15.32 | 15.21 | 15.21 | 15.36 | 15.2 | 4.42M |