16.70
+0.32(+1.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.45 | 16.7 | 16.7 | 16.79 | 16.34 | 4.5M |
| February 12, 2026 | 16.52 | 16.38 | 16.38 | 16.54 | 16.32 | 3.71M |
| February 11, 2026 | 16.65 | 16.55 | 16.55 | 16.75 | 16.55 | 2.83M |
| February 10, 2026 | 16.6 | 16.61 | 16.61 | 16.79 | 16.51 | 3.84M |
| February 09, 2026 | 16.91 | 16.58 | 16.58 | 16.91 | 16.51 | 3.59M |
| February 06, 2026 | 16.3 | 16.45 | 16.45 | 16.91 | 16.21 | 4.79M |
| February 05, 2026 | 16.55 | 16.4 | 16.4 | 16.7 | 16.25 | 5.21M |
| February 04, 2026 | 16.69 | 16.63 | 16.63 | 16.79 | 16.38 | 5.99M |
| February 03, 2026 | 17.21 | 16.7 | 16.7 | 17.27 | 16.54 | 7.82M |
| February 02, 2026 | 16.78 | 16.9 | 16.9 | 18.1 | 16.78 | 15.41M |
| January 30, 2026 | 17.06 | 17.41 | 17.41 | 17.55 | 16.86 | 7.28M |
| January 29, 2026 | 17.7 | 17.13 | 17.13 | 17.84 | 17.03 | 7.88M |
| January 28, 2026 | 17.79 | 17.8 | 17.8 | 18.1 | 17.6 | 6.8M |
| January 27, 2026 | 17.35 | 17.85 | 17.85 | 17.92 | 17.09 | 11.04M |
| January 26, 2026 | 17.57 | 17.47 | 17.47 | 17.93 | 17.18 | 10.69M |
| January 23, 2026 | 17.65 | 17.73 | 17.73 | 17.9 | 17.35 | 9.55M |
| January 22, 2026 | 17.3 | 17.47 | 17.47 | 17.78 | 17.21 | 9.63M |
| January 21, 2026 | 17.26 | 17.31 | 17.31 | 17.36 | 17.01 | 7.59M |
| January 20, 2026 | 17.05 | 17.33 | 17.33 | 17.5 | 17.05 | 11.65M |
| January 19, 2026 | 16.75 | 17 | 17 | 17.11 | 16.67 | 9.61M |
| January 16, 2026 | 16.23 | 16.89 | 16.89 | 17.5 | 16.15 | 19.11M |
| January 15, 2026 | 16.28 | 16.2 | 16.2 | 16.4 | 16.06 | 6.67M |
| January 14, 2026 | 16.59 | 16.33 | 16.33 | 16.6 | 16.2 | 11.63M |
| January 13, 2026 | 16.35 | 16.64 | 16.64 | 16.74 | 16.05 | 16.54M |
| January 12, 2026 | 16.38 | 16.35 | 16.35 | 16.54 | 16.27 | 15.7M |
| January 09, 2026 | 17 | 16.47 | 16.47 | 17 | 16.3 | 21.58M |
| January 08, 2026 | 17.97 | 17.05 | 17.05 | 18.22 | 16.82 | 23.6M |
| January 07, 2026 | 18.33 | 17.91 | 17.91 | 18.39 | 17.8 | 14.94M |
| January 06, 2026 | 17.15 | 18.45 | 18.45 | 18.5 | 17.09 | 21.23M |
| January 05, 2026 | 16.9 | 17.2 | 17.2 | 17.21 | 16.71 | 13.22M |
| December 31, 2025 | 16.58 | 16.9 | 16.9 | 16.98 | 16.31 | 13.97M |
| December 30, 2025 | 16.7 | 16.42 | 16.42 | 16.7 | 16.21 | 12.92M |
| December 29, 2025 | 16.37 | 16.54 | 16.54 | 16.65 | 16.24 | 10.59M |
| December 26, 2025 | 16.06 | 16.35 | 16.35 | 16.4 | 15.9 | 8.24M |
| December 25, 2025 | 15.96 | 16.14 | 16.14 | 16.14 | 15.72 | 6.66M |
| December 24, 2025 | 15.9 | 15.97 | 15.97 | 16.05 | 15.77 | 5.6M |
| December 23, 2025 | 15.93 | 15.88 | 15.88 | 15.99 | 15.69 | 9.53M |
| December 22, 2025 | 15.15 | 15.75 | 15.75 | 16.26 | 15.03 | 16.16M |
| December 19, 2025 | 14.68 | 14.8 | 14.8 | 14.88 | 14.68 | 2.23M |
| December 18, 2025 | 14.63 | 14.73 | 14.73 | 15.26 | 14.59 | 3.68M |
| December 17, 2025 | 14.46 | 14.71 | 14.71 | 14.78 | 14.37 | 3.12M |
| December 16, 2025 | 15 | 14.58 | 14.58 | 15.15 | 14.56 | 4.52M |
| December 15, 2025 | 15.13 | 15.02 | 15.02 | 15.21 | 15 | 3.02M |
| December 12, 2025 | 15.25 | 15.21 | 15.21 | 15.4 | 15.05 | 4.44M |
| December 11, 2025 | 15.18 | 15.26 | 15.26 | 15.6 | 15.11 | 7.63M |
| December 10, 2025 | 14.99 | 15.16 | 15.16 | 15.28 | 14.97 | 4.68M |
| December 09, 2025 | 15.1 | 15.09 | 15.09 | 15.5 | 14.95 | 9.38M |
| December 08, 2025 | 14.65 | 14.68 | 14.68 | 14.75 | 14.6 | 2.69M |
| December 05, 2025 | 14.48 | 14.7 | 14.7 | 14.72 | 14.34 | 3.06M |
| December 04, 2025 | 14.85 | 14.5 | 14.5 | 14.93 | 14.48 | 4.37M |
| December 03, 2025 | 14.81 | 14.96 | 14.96 | 14.98 | 14.55 | 4.05M |
| December 02, 2025 | 14.89 | 14.81 | 14.81 | 14.94 | 14.75 | 2.69M |
| December 01, 2025 | 15.01 | 14.95 | 14.95 | 15.07 | 14.92 | 2.89M |
| November 28, 2025 | 15.08 | 15.02 | 15.02 | 15.09 | 14.91 | 2.5M |
| November 27, 2025 | 14.98 | 15.08 | 15.08 | 15.39 | 14.92 | 4.74M |
| November 26, 2025 | 15 | 14.96 | 14.96 | 15.27 | 14.95 | 4.39M |
| November 25, 2025 | 15 | 14.89 | 14.89 | 15.13 | 14.88 | 4.05M |
| November 24, 2025 | 14.4 | 14.98 | 14.98 | 15.15 | 14.27 | 8.46M |
| November 21, 2025 | 14.96 | 14.37 | 14.37 | 15.13 | 14.37 | 6.74M |
| November 20, 2025 | 14.8 | 15.05 | 15.05 | 15.07 | 14.6 | 5.43M |