16.08
-0.48(-2.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.7 | 16.08 | 16.08 | 16.79 | 16.07 | 26.9M |
| February 12, 2026 | 16.71 | 16.56 | 16.56 | 16.87 | 16.48 | 30.03M |
| February 11, 2026 | 17.11 | 16.88 | 16.88 | 17.46 | 16.83 | 37.46M |
| February 10, 2026 | 17.9 | 17.3 | 17.3 | 17.9 | 17.1 | 46.17M |
| February 09, 2026 | 18.66 | 18.23 | 18.23 | 18.81 | 17.61 | 58.61M |
| February 06, 2026 | 19.4 | 18.62 | 18.62 | 19.6 | 18.18 | 79.35M |
| February 05, 2026 | 18.5 | 20.2 | 20.2 | 20.2 | 18.25 | 77.04M |
| February 04, 2026 | 18.63 | 18.36 | 18.36 | 18.69 | 17.68 | 50.07M |
| February 03, 2026 | 18.03 | 18.81 | 18.81 | 19.1 | 18 | 71.83M |
| February 02, 2026 | 16.59 | 17.58 | 17.58 | 18.25 | 16.4 | 64.73M |
| January 30, 2026 | 16.51 | 16.59 | 16.59 | 17.14 | 16.27 | 36.41M |
| January 29, 2026 | 15.9 | 16.58 | 16.58 | 16.98 | 15.8 | 40.73M |
| January 28, 2026 | 16.56 | 16.07 | 16.07 | 16.82 | 15.99 | 35.46M |
| January 27, 2026 | 16.38 | 16.91 | 16.91 | 17.3 | 16.28 | 43.03M |
| January 26, 2026 | 17.1 | 16.38 | 16.38 | 17.39 | 16.12 | 32.87M |
| January 23, 2026 | 17.01 | 17.16 | 17.16 | 17.36 | 16.78 | 35.95M |
| January 22, 2026 | 16.31 | 16.82 | 16.82 | 16.97 | 16.31 | 33.85M |
| January 21, 2026 | 16.28 | 16.52 | 16.52 | 16.96 | 16.27 | 45.63M |
| January 20, 2026 | 16.79 | 16.35 | 16.35 | 17.32 | 16.18 | 84.43M |
| January 19, 2026 | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 3.42M |
| January 16, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 4.73M |
| January 15, 2026 | 22.97 | 21.73 | 21.73 | 22.97 | 20 | 114.98M |
| January 14, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 6.18M |
| January 13, 2026 | 18.18 | 18.98 | 18.98 | 18.98 | 18 | 17.15M |
| January 12, 2026 | 15.82 | 17.25 | 17.25 | 17.25 | 15.8 | 68.64M |
| January 09, 2026 | 15.09 | 15.68 | 15.68 | 15.83 | 14.85 | 47.04M |
| January 08, 2026 | 14.42 | 15.09 | 15.09 | 15.38 | 14.35 | 36.52M |
| January 07, 2026 | 14.33 | 14.65 | 14.65 | 14.76 | 14.23 | 27.43M |
| January 06, 2026 | 14.04 | 14.51 | 14.51 | 14.59 | 13.92 | 31.03M |
| January 05, 2026 | 13.78 | 13.97 | 13.97 | 13.97 | 13.74 | 14.79M |
| December 31, 2025 | 13.84 | 13.77 | 13.77 | 13.9 | 13.62 | 11.19M |
| December 30, 2025 | 14.04 | 13.73 | 13.73 | 14.04 | 13.66 | 16.65M |
| December 29, 2025 | 14.26 | 14.04 | 14.04 | 14.37 | 13.98 | 16.89M |
| December 26, 2025 | 14.38 | 14.27 | 14.27 | 14.59 | 14.26 | 18.95M |
| December 25, 2025 | 14.62 | 14.42 | 14.42 | 14.77 | 14.23 | 20.93M |
| December 24, 2025 | 14.59 | 14.65 | 14.65 | 14.98 | 14.35 | 20.57M |
| December 23, 2025 | 15.11 | 14.65 | 14.65 | 15.11 | 14.5 | 24.04M |
| December 22, 2025 | 15.17 | 14.97 | 14.97 | 15.38 | 14.86 | 27.92M |
| December 19, 2025 | 14.58 | 15.33 | 15.33 | 15.6 | 14.24 | 46.05M |
| December 18, 2025 | 14.31 | 14.57 | 14.57 | 15.12 | 14.31 | 33.89M |
| December 17, 2025 | 15.57 | 14.51 | 14.51 | 15.57 | 14.28 | 45.58M |
| December 16, 2025 | 14.43 | 15.5 | 15.5 | 15.93 | 14.43 | 52.42M |
| December 15, 2025 | 13.88 | 14.48 | 14.48 | 14.84 | 13.82 | 32.44M |
| December 12, 2025 | 14.63 | 13.92 | 13.92 | 14.64 | 13.9 | 33.41M |
| December 11, 2025 | 16.22 | 15 | 15 | 16.22 | 14.79 | 46.94M |
| December 10, 2025 | 16.6 | 16.35 | 16.35 | 17.27 | 15.94 | 67.96M |
| December 09, 2025 | 15.3 | 16.27 | 16.27 | 16.3 | 15.05 | 60.31M |
| December 08, 2025 | 14.9 | 15.3 | 15.3 | 15.51 | 14.86 | 28.09M |
| December 05, 2025 | 14.78 | 14.92 | 14.92 | 15.11 | 14.67 | 20.53M |
| December 04, 2025 | 15.2 | 14.8 | 14.8 | 15.29 | 14.8 | 21.92M |
| December 03, 2025 | 15.5 | 15.22 | 15.22 | 15.64 | 15.1 | 34.96M |
| December 02, 2025 | 16.33 | 15.77 | 15.77 | 16.6 | 15.68 | 43.58M |
| December 01, 2025 | 16.49 | 16.33 | 16.33 | 17.05 | 16.15 | 45.63M |
| November 28, 2025 | 16.51 | 16.98 | 16.98 | 17.49 | 15.87 | 59.43M |
| November 27, 2025 | 17.92 | 16.69 | 16.69 | 18.66 | 16.62 | 92.44M |
| November 26, 2025 | 15.88 | 17.49 | 17.49 | 17.49 | 15.88 | 72.92M |
| November 25, 2025 | 16 | 15.9 | 15.9 | 16.23 | 15.56 | 65.2M |
| November 24, 2025 | 14.73 | 15.74 | 15.74 | 15.74 | 14.41 | 33.77M |
| November 21, 2025 | 14.97 | 14.31 | 14.31 | 15.31 | 14.15 | 29.68M |
| November 20, 2025 | 15.3 | 14.96 | 14.96 | 15.35 | 14.67 | 37.26M |