16.21
-0.77(-4.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.55 | 16.21 | 16.21 | 16.82 | 16.18 | 139.28M |
| February 12, 2026 | 16.4 | 16.98 | 16.98 | 17.44 | 16.2 | 262.77M |
| February 11, 2026 | 15.41 | 15.85 | 15.85 | 16.2 | 15.41 | 96.82M |
| February 10, 2026 | 15.7 | 15.39 | 15.39 | 15.7 | 15.25 | 61.42M |
| February 09, 2026 | 16.25 | 15.63 | 15.63 | 16.32 | 15.51 | 107.5M |
| February 06, 2026 | 14.8 | 15.93 | 15.93 | 16.28 | 14.8 | 116.36M |
| February 05, 2026 | 15.61 | 15.54 | 15.54 | 16 | 15.3 | 108.14M |
| February 04, 2026 | 16.1 | 15.99 | 15.99 | 16.2 | 15.76 | 114.08M |
| February 03, 2026 | 15.2 | 15.57 | 15.57 | 15.68 | 14.82 | 174.41M |
| February 02, 2026 | 14.86 | 14.54 | 14.54 | 15.63 | 14.54 | 206.48M |
| January 30, 2026 | 17.09 | 16.16 | 16.16 | 17.27 | 16.08 | 208.11M |
| January 29, 2026 | 18.6 | 17.87 | 17.87 | 18.73 | 17.32 | 214.48M |
| January 28, 2026 | 17.48 | 18.26 | 18.26 | 18.55 | 17.15 | 200.27M |
| January 27, 2026 | 17.78 | 17.47 | 17.47 | 17.85 | 17.17 | 157.18M |
| January 26, 2026 | 17.85 | 18.18 | 18.18 | 18.2 | 17.59 | 208.84M |
| January 23, 2026 | 17.11 | 17.3 | 17.3 | 17.55 | 16.84 | 128.26M |
| January 22, 2026 | 16.8 | 16.96 | 16.96 | 17.07 | 16.5 | 109.28M |
| January 21, 2026 | 16.3 | 16.96 | 16.96 | 17.16 | 16.18 | 139.83M |
| January 20, 2026 | 16.45 | 16.6 | 16.6 | 16.78 | 15.75 | 157.06M |
| January 19, 2026 | 16.6 | 16.4 | 16.4 | 16.62 | 15.68 | 168.18M |
| January 16, 2026 | 17.3 | 16.79 | 16.79 | 17.63 | 16.7 | 176.15M |
| January 15, 2026 | 17.01 | 17.39 | 17.39 | 18.13 | 17.01 | 193.63M |
| January 14, 2026 | 16.87 | 17.15 | 17.15 | 17.55 | 16.57 | 180.21M |
| January 13, 2026 | 16.64 | 16.88 | 16.88 | 17.25 | 16.46 | 152.47M |
| January 12, 2026 | 17.02 | 16.8 | 16.8 | 17.12 | 16.53 | 148.27M |
| January 09, 2026 | 16.18 | 16.7 | 16.7 | 17.15 | 16.07 | 158.39M |
| January 08, 2026 | 16.69 | 16.4 | 16.4 | 17.18 | 16.14 | 190.98M |
| January 07, 2026 | 16.2 | 17.03 | 17.03 | 17.48 | 16.06 | 213.01M |
| January 06, 2026 | 15.57 | 15.99 | 15.99 | 16.28 | 15.36 | 186.25M |
| January 05, 2026 | 15.32 | 15.14 | 15.14 | 15.43 | 14.83 | 120.2M |
| December 31, 2025 | 15.07 | 15.16 | 15.16 | 15.75 | 15.04 | 136.01M |
| December 30, 2025 | 14 | 15.1 | 15.1 | 15.28 | 13.88 | 169.13M |
| December 29, 2025 | 15.11 | 14.42 | 14.42 | 15.11 | 14.38 | 146.45M |
| December 26, 2025 | 14.55 | 14.85 | 14.85 | 15.06 | 14.31 | 148.83M |
| December 25, 2025 | 14.2 | 14.26 | 14.26 | 14.45 | 14.01 | 93.36M |
| December 24, 2025 | 15.02 | 14.53 | 14.53 | 15.2 | 14.33 | 177.27M |
| December 23, 2025 | 14.22 | 14.66 | 14.66 | 14.96 | 14.05 | 180.23M |
| December 22, 2025 | 13.92 | 14.03 | 14.03 | 14.28 | 13.92 | 113.5M |
| December 19, 2025 | 13.26 | 13.82 | 13.82 | 13.96 | 13.02 | 131.33M |
| December 18, 2025 | 13.27 | 13.31 | 13.31 | 13.74 | 13.13 | 95.34M |
| December 17, 2025 | 13.09 | 13.34 | 13.34 | 13.5 | 13.04 | 111.28M |
| December 16, 2025 | 13.15 | 12.95 | 12.95 | 13.32 | 12.82 | 106.44M |
| December 15, 2025 | 13.1 | 13.23 | 13.23 | 13.64 | 12.97 | 107.46M |
| December 12, 2025 | 13.65 | 13.46 | 13.46 | 13.72 | 13.06 | 135.84M |
| December 11, 2025 | 13.99 | 13.22 | 13.22 | 14.12 | 13.16 | 153.89M |
| December 10, 2025 | 13.73 | 13.73 | 13.73 | 13.88 | 13.59 | 101.51M |
| December 09, 2025 | 13.88 | 13.7 | 13.7 | 14.04 | 13.5 | 168.1M |
| December 08, 2025 | 14.1 | 14.06 | 14.06 | 14.23 | 13.82 | 196.66M |
| December 05, 2025 | 12.93 | 13.93 | 13.93 | 14.16 | 12.93 | 323.49M |
| December 04, 2025 | 12.9 | 12.93 | 12.93 | 13.68 | 12.82 | 254.36M |
| December 03, 2025 | 12.36 | 12.59 | 12.54 | 12.86 | 12.2 | 153.09M |
| December 02, 2025 | 12.35 | 12.46 | 12.41 | 12.68 | 12.26 | 100.59M |
| December 01, 2025 | 12.95 | 12.58 | 12.53 | 13.1 | 12.38 | 208.04M |
| November 28, 2025 | 11.7 | 12.34 | 12.34 | 12.5 | 11.7 | 170.13M |
| November 27, 2025 | 11.99 | 11.72 | 11.72 | 12.27 | 11.66 | 129.6M |
| November 26, 2025 | 12.1 | 11.82 | 11.82 | 12.13 | 11.76 | 116.14M |
| November 25, 2025 | 11.45 | 12.05 | 12.05 | 12.26 | 11.35 | 174.31M |
| November 24, 2025 | 11.45 | 11.2 | 11.2 | 11.51 | 10.99 | 135.9M |
| November 21, 2025 | 11.94 | 11.23 | 11.23 | 11.99 | 11.21 | 223.78M |
| November 20, 2025 | 12.4 | 12.36 | 12.36 | 12.8 | 12.32 | 160.71M |