15.16
-0.2(-1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.37 | 15.16 | 15.16 | 15.42 | 15.16 | 4.26M |
| February 12, 2026 | 15.4 | 15.36 | 15.36 | 15.48 | 15.32 | 4.27M |
| February 11, 2026 | 15.29 | 15.38 | 15.38 | 15.45 | 15.29 | 4.17M |
| February 10, 2026 | 15.43 | 15.29 | 15.29 | 15.43 | 15.26 | 4.23M |
| February 09, 2026 | 15.49 | 15.39 | 15.39 | 15.54 | 15.36 | 6.88M |
| February 06, 2026 | 15.48 | 15.45 | 15.45 | 15.65 | 15.37 | 8.02M |
| February 05, 2026 | 15.55 | 15.56 | 15.56 | 15.65 | 15.48 | 6.04M |
| February 04, 2026 | 15.41 | 15.6 | 15.6 | 15.72 | 15.33 | 8.44M |
| February 03, 2026 | 15.31 | 15.42 | 15.42 | 15.45 | 15.23 | 6.42M |
| February 02, 2026 | 15.43 | 15.2 | 15.2 | 15.58 | 15.2 | 7.42M |
| January 30, 2026 | 15.49 | 15.45 | 15.45 | 15.72 | 15.29 | 8.74M |
| January 29, 2026 | 15.65 | 15.51 | 15.51 | 15.85 | 15.48 | 9.84M |
| January 28, 2026 | 15.5 | 15.72 | 15.72 | 15.78 | 15.32 | 12.36M |
| January 27, 2026 | 15.5 | 15.4 | 15.4 | 15.63 | 15.21 | 9.26M |
| January 26, 2026 | 15.48 | 15.59 | 15.59 | 15.68 | 15.41 | 12.61M |
| January 23, 2026 | 15.57 | 15.43 | 15.43 | 15.67 | 15.38 | 15.93M |
| January 22, 2026 | 15.85 | 15.57 | 15.57 | 15.88 | 15.55 | 10.78M |
| January 21, 2026 | 15.75 | 15.69 | 15.69 | 15.95 | 15.61 | 16.41M |
| January 20, 2026 | 15.67 | 15.81 | 15.81 | 16.04 | 15.36 | 38.34M |
| January 19, 2026 | 16.14 | 16.36 | 16.36 | 17.08 | 16.06 | 57.1M |
| January 16, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.34 | 30.24M |
| January 15, 2026 | 14.13 | 14.12 | 14.12 | 14.2 | 14.08 | 4.14M |
| January 14, 2026 | 14.3 | 14.12 | 14.12 | 14.32 | 14.11 | 8.94M |
| January 13, 2026 | 14.39 | 14.27 | 14.27 | 14.4 | 14.21 | 5.92M |
| January 12, 2026 | 14.25 | 14.39 | 14.39 | 14.39 | 14.22 | 5.32M |
| January 09, 2026 | 14.19 | 14.25 | 14.25 | 14.25 | 14.16 | 4.93M |
| January 08, 2026 | 14.27 | 14.22 | 14.22 | 14.3 | 14.18 | 4.23M |
| January 07, 2026 | 14.33 | 14.27 | 14.27 | 14.36 | 14.24 | 3.72M |
| January 06, 2026 | 14.29 | 14.35 | 14.35 | 14.35 | 14.18 | 4.95M |
| January 05, 2026 | 14.29 | 14.18 | 14.18 | 14.31 | 14.13 | 7.46M |
| December 31, 2025 | 14.32 | 14.29 | 14.29 | 14.37 | 14.22 | 2.49M |
| December 30, 2025 | 14.33 | 14.29 | 14.29 | 14.39 | 14.25 | 2.8M |
| December 29, 2025 | 14.49 | 14.39 | 14.39 | 14.53 | 14.34 | 3.4M |
| December 26, 2025 | 14.6 | 14.49 | 14.49 | 14.68 | 14.48 | 2.76M |
| December 25, 2025 | 14.48 | 14.57 | 14.57 | 14.65 | 14.48 | 3.1M |
| December 24, 2025 | 14.38 | 14.48 | 14.48 | 14.51 | 14.37 | 2.72M |
| December 23, 2025 | 14.51 | 14.4 | 14.4 | 14.58 | 14.4 | 3.11M |
| December 22, 2025 | 14.62 | 14.48 | 14.48 | 14.7 | 14.48 | 2.91M |
| December 19, 2025 | 14.65 | 14.6 | 14.6 | 14.74 | 14.55 | 3.91M |
| December 18, 2025 | 14.26 | 14.59 | 14.59 | 14.66 | 14.21 | 4.6M |
| December 17, 2025 | 14.23 | 14.24 | 14.24 | 14.34 | 14.12 | 3.24M |
| December 16, 2025 | 14.31 | 14.32 | 14.32 | 14.36 | 14.15 | 3.16M |
| December 15, 2025 | 14.25 | 14.3 | 14.3 | 14.36 | 14.21 | 3.02M |
| December 12, 2025 | 14.5 | 14.27 | 14.27 | 14.53 | 14.25 | 4.71M |
| December 11, 2025 | 14.75 | 14.46 | 14.46 | 14.82 | 14.44 | 4.86M |
| December 10, 2025 | 14.59 | 14.73 | 14.73 | 14.89 | 14.53 | 5.14M |
| December 09, 2025 | 14.82 | 14.63 | 14.63 | 14.82 | 14.62 | 3.54M |
| December 08, 2025 | 15.05 | 14.82 | 14.82 | 15.06 | 14.77 | 5.33M |
| December 05, 2025 | 14.71 | 15.01 | 15.01 | 15.15 | 14.67 | 6.24M |
| December 04, 2025 | 14.75 | 14.7 | 14.7 | 14.76 | 14.63 | 2.23M |
| December 03, 2025 | 14.62 | 14.7 | 14.7 | 14.73 | 14.52 | 3.24M |
| December 02, 2025 | 14.47 | 14.57 | 14.57 | 14.58 | 14.4 | 3.75M |
| December 01, 2025 | 14.5 | 14.45 | 14.45 | 14.62 | 14.4 | 5.37M |
| November 28, 2025 | 14.64 | 14.58 | 14.58 | 14.65 | 14.53 | 2.34M |
| November 27, 2025 | 14.6 | 14.61 | 14.61 | 14.68 | 14.53 | 2.17M |
| November 26, 2025 | 14.7 | 14.58 | 14.58 | 14.72 | 14.54 | 3.33M |
| November 25, 2025 | 14.68 | 14.65 | 14.65 | 14.74 | 14.52 | 4.13M |
| November 24, 2025 | 14.47 | 14.55 | 14.55 | 14.67 | 14.42 | 4.98M |
| November 21, 2025 | 14.82 | 14.4 | 14.4 | 14.82 | 14.4 | 5.04M |
| November 20, 2025 | 14.95 | 14.82 | 14.82 | 14.99 | 14.79 | 3.11M |