16.77
-0.4(-2.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.24 | 16.77 | 16.77 | 17.25 | 16.7 | 15.15M |
| February 12, 2026 | 17.12 | 17.17 | 17.17 | 17.5 | 17.1 | 11.71M |
| February 11, 2026 | 17.07 | 17.17 | 17.17 | 17.4 | 16.95 | 11.65M |
| February 10, 2026 | 17.65 | 17.07 | 17.07 | 17.8 | 16.99 | 21.6M |
| February 09, 2026 | 17.22 | 17.71 | 17.71 | 18.2 | 17.18 | 26.28M |
| February 06, 2026 | 17.75 | 17.22 | 17.22 | 17.77 | 17.14 | 21.78M |
| February 05, 2026 | 17.8 | 17.8 | 17.8 | 18.17 | 17.53 | 28.72M |
| February 04, 2026 | 16.73 | 18.08 | 18.08 | 18.12 | 16.73 | 40.92M |
| February 03, 2026 | 16.72 | 16.8 | 16.8 | 17.17 | 16.48 | 26.08M |
| February 02, 2026 | 17.64 | 16.41 | 16.41 | 17.77 | 16.31 | 37.74M |
| January 30, 2026 | 17.96 | 17.68 | 17.68 | 18.35 | 17.15 | 54.59M |
| January 29, 2026 | 16.23 | 17.85 | 17.85 | 17.85 | 16.16 | 46.46M |
| January 28, 2026 | 15.82 | 16.23 | 16.23 | 16.48 | 15.77 | 16.81M |
| January 27, 2026 | 15.9 | 15.78 | 15.78 | 16.02 | 15.47 | 11.86M |
| January 26, 2026 | 15.76 | 15.95 | 15.95 | 16.27 | 15.76 | 16.95M |
| January 23, 2026 | 15.99 | 15.87 | 15.87 | 15.99 | 15.53 | 12.5M |
| January 22, 2026 | 15.35 | 15.83 | 15.83 | 15.98 | 15.22 | 24.3M |
| January 21, 2026 | 15.17 | 15.35 | 15.35 | 15.48 | 15.1 | 12.55M |
| January 20, 2026 | 14.57 | 15.25 | 15.25 | 15.35 | 14.56 | 26.59M |
| January 19, 2026 | 14.2 | 14.63 | 14.63 | 14.92 | 14.18 | 16.7M |
| January 16, 2026 | 14.88 | 14.46 | 14.46 | 14.95 | 14.4 | 12.32M |
| January 15, 2026 | 14.38 | 14.82 | 14.82 | 14.96 | 14.37 | 16.84M |
| January 14, 2026 | 14.69 | 14.4 | 14.4 | 14.86 | 14.21 | 18.12M |
| January 13, 2026 | 15.04 | 14.66 | 14.66 | 15.11 | 14.62 | 13.45M |
| January 12, 2026 | 14.98 | 15.04 | 15.04 | 15.14 | 14.89 | 11.58M |
| January 09, 2026 | 15.15 | 15.01 | 15.01 | 15.25 | 14.86 | 15.02M |
| January 08, 2026 | 14.51 | 15.24 | 15.24 | 15.38 | 14.35 | 24.68M |
| January 07, 2026 | 14.83 | 14.53 | 14.53 | 14.9 | 14.51 | 16.22M |
| January 06, 2026 | 14.53 | 14.8 | 14.8 | 14.86 | 14.53 | 13.11M |
| January 05, 2026 | 14 | 14.52 | 14.52 | 14.73 | 14 | 23.49M |
| December 31, 2025 | 13.81 | 13.95 | 13.95 | 14.03 | 13.72 | 11.67M |
| December 30, 2025 | 13.88 | 13.73 | 13.73 | 13.96 | 13.71 | 13.09M |
| December 29, 2025 | 14.1 | 13.97 | 13.97 | 14.18 | 13.95 | 8.42M |
| December 26, 2025 | 14.02 | 14.09 | 14.09 | 14.22 | 13.98 | 6.97M |
| December 25, 2025 | 14.14 | 14.1 | 14.1 | 14.22 | 13.97 | 7.84M |
| December 24, 2025 | 14.17 | 14.09 | 14.09 | 14.35 | 14.07 | 9.13M |
| December 23, 2025 | 14.25 | 14.13 | 14.13 | 14.32 | 14.03 | 7.17M |
| December 22, 2025 | 14.21 | 14.28 | 14.28 | 14.36 | 14.02 | 10.23M |
| December 19, 2025 | 13.9 | 14.19 | 14.19 | 14.54 | 13.78 | 24.37M |
| December 18, 2025 | 14.15 | 13.9 | 13.9 | 14.28 | 13.82 | 13.71M |
| December 17, 2025 | 14 | 14.15 | 14.15 | 14.28 | 13.9 | 12.85M |
| December 16, 2025 | 13.93 | 14.06 | 14.06 | 14.27 | 13.7 | 14.97M |
| December 15, 2025 | 13.8 | 13.91 | 13.91 | 14.16 | 13.8 | 13.57M |
| December 12, 2025 | 14.04 | 13.8 | 13.8 | 14.14 | 13.79 | 14.21M |
| December 11, 2025 | 14.02 | 13.91 | 13.91 | 14.13 | 13.83 | 15M |
| December 10, 2025 | 13.84 | 14.11 | 14.11 | 14.44 | 13.65 | 25.41M |
| December 09, 2025 | 14.29 | 13.84 | 13.84 | 14.39 | 13.71 | 30.22M |
| December 08, 2025 | 14.66 | 14.37 | 14.37 | 14.68 | 14.32 | 10.76M |
| December 05, 2025 | 14.54 | 14.55 | 14.55 | 14.64 | 14.09 | 16.13M |
| December 04, 2025 | 14.87 | 14.54 | 14.54 | 15.16 | 14.52 | 14.27M |
| December 03, 2025 | 15.12 | 14.75 | 14.75 | 15.14 | 14.72 | 13.14M |
| December 02, 2025 | 15.25 | 15.1 | 15.1 | 15.27 | 14.95 | 16.03M |
| December 01, 2025 | 15.6 | 15.16 | 15.16 | 15.7 | 15.04 | 27.47M |
| November 28, 2025 | 14.6 | 14.91 | 14.91 | 15.02 | 14.46 | 12.04M |
| November 27, 2025 | 14.67 | 14.71 | 14.71 | 14.83 | 14.18 | 27.77M |
| November 26, 2025 | 15.15 | 14.84 | 14.84 | 15.37 | 14.75 | 12.75M |
| November 25, 2025 | 15.2 | 15.2 | 15.2 | 15.62 | 15.01 | 14.93M |
| November 24, 2025 | 15.28 | 15.22 | 15.22 | 15.49 | 15.11 | 19.79M |
| November 21, 2025 | 15.42 | 15.36 | 15.36 | 15.64 | 15.25 | 25.91M |
| November 20, 2025 | 14.54 | 15.53 | 15.53 | 15.59 | 14.25 | 39.84M |