15.89
-0.33(-2.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.13 | 15.89 | 15.89 | 16.16 | 15.88 | 26.84M |
| February 12, 2026 | 16.26 | 16.22 | 16.22 | 16.37 | 16.16 | 23.21M |
| February 11, 2026 | 16.1 | 16.27 | 16.27 | 16.42 | 16.08 | 24.55M |
| February 10, 2026 | 16.18 | 16.11 | 16.11 | 16.23 | 16.01 | 20.1M |
| February 09, 2026 | 16.22 | 16.17 | 16.17 | 16.3 | 16.12 | 23.16M |
| February 06, 2026 | 15.75 | 15.96 | 15.96 | 16.26 | 15.66 | 28.06M |
| February 05, 2026 | 16.29 | 15.95 | 15.95 | 16.35 | 15.8 | 40.35M |
| February 04, 2026 | 16.46 | 16.41 | 16.41 | 16.53 | 16.23 | 34.99M |
| February 03, 2026 | 16.44 | 16.38 | 16.38 | 16.49 | 16.08 | 43.9M |
| February 02, 2026 | 16.11 | 16.12 | 16.12 | 16.73 | 16.1 | 57.32M |
| January 30, 2026 | 16.93 | 16.78 | 16.78 | 17.15 | 16.11 | 88.89M |
| January 29, 2026 | 18.49 | 17.76 | 17.76 | 18.5 | 17.17 | 123.23M |
| January 28, 2026 | 17.15 | 18.16 | 18.16 | 18.34 | 16.94 | 123.01M |
| January 27, 2026 | 17 | 17.07 | 17.07 | 17.6 | 16.74 | 80.68M |
| January 26, 2026 | 16.98 | 17.15 | 17.15 | 17.39 | 16.8 | 111.8M |
| January 23, 2026 | 16.24 | 16.62 | 16.62 | 16.8 | 16.12 | 80.22M |
| January 22, 2026 | 16.5 | 16.21 | 16.21 | 16.57 | 16.08 | 58.84M |
| January 21, 2026 | 17.02 | 16.29 | 16.29 | 17.02 | 16.18 | 124.49M |
| January 20, 2026 | 16.02 | 16.63 | 16.63 | 16.63 | 16.02 | 50.8M |
| January 19, 2026 | 14.88 | 15.12 | 15.12 | 15.19 | 14.74 | 30.86M |
| January 16, 2026 | 15.05 | 14.88 | 14.88 | 15.3 | 14.83 | 35.63M |
| January 15, 2026 | 14.63 | 15.04 | 15.04 | 15.12 | 14.6 | 51.91M |
| January 14, 2026 | 14.68 | 14.64 | 14.64 | 14.97 | 14.53 | 42.16M |
| January 13, 2026 | 14.85 | 14.73 | 14.73 | 15 | 14.64 | 38.8M |
| January 12, 2026 | 15.07 | 14.85 | 14.85 | 15.12 | 14.67 | 42.15M |
| January 09, 2026 | 14.8 | 14.95 | 14.95 | 15.06 | 14.75 | 29.59M |
| January 08, 2026 | 14.95 | 14.82 | 14.82 | 15.04 | 14.71 | 28.95M |
| January 07, 2026 | 15.24 | 15.05 | 15.05 | 15.27 | 14.93 | 39.1M |
| January 06, 2026 | 15.1 | 15.22 | 15.22 | 15.44 | 15.1 | 41.09M |
| January 05, 2026 | 15.03 | 15 | 15 | 15.16 | 14.92 | 39.99M |
| December 31, 2025 | 14.85 | 14.79 | 14.79 | 15.04 | 14.69 | 25.42M |
| December 30, 2025 | 14.44 | 14.86 | 14.86 | 14.93 | 14.3 | 35.09M |
| December 29, 2025 | 14.79 | 14.55 | 14.55 | 14.86 | 14.52 | 31.9M |
| December 26, 2025 | 14.26 | 14.69 | 14.69 | 14.73 | 14.21 | 36.65M |
| December 25, 2025 | 14.3 | 14.26 | 14.26 | 14.3 | 14.18 | 15.58M |
| December 24, 2025 | 14.34 | 14.34 | 14.34 | 14.42 | 14.26 | 14.97M |
| December 23, 2025 | 14.2 | 14.32 | 14.32 | 14.51 | 14.17 | 18.93M |
| December 22, 2025 | 14.38 | 14.25 | 14.25 | 14.4 | 14.13 | 18.44M |
| December 19, 2025 | 14.13 | 14.28 | 14.28 | 14.34 | 14.1 | 19.8M |
| December 18, 2025 | 14.17 | 14.14 | 14.14 | 14.34 | 14.12 | 13.42M |
| December 17, 2025 | 13.71 | 14.24 | 14.24 | 14.3 | 13.69 | 33.57M |
| December 16, 2025 | 13.95 | 13.68 | 13.68 | 13.97 | 13.55 | 19.18M |
| December 15, 2025 | 13.92 | 14.03 | 14.03 | 14.22 | 13.89 | 14.98M |
| December 12, 2025 | 14.1 | 14.02 | 14.02 | 14.13 | 13.98 | 13.83M |
| December 11, 2025 | 14.08 | 13.98 | 13.98 | 14.13 | 13.9 | 18.04M |
| December 10, 2025 | 14.01 | 14 | 14 | 14.05 | 13.85 | 16.42M |
| December 09, 2025 | 14.29 | 13.98 | 13.98 | 14.35 | 13.89 | 26.37M |
| December 08, 2025 | 14.53 | 14.35 | 14.35 | 14.57 | 14.25 | 27.32M |
| December 05, 2025 | 14.1 | 14.54 | 14.54 | 14.66 | 14.1 | 36.4M |
| December 04, 2025 | 14.23 | 14.14 | 14.14 | 14.27 | 14.1 | 16.52M |
| December 03, 2025 | 13.96 | 14.13 | 14.13 | 14.28 | 13.87 | 26.62M |
| December 02, 2025 | 14.06 | 13.96 | 13.96 | 14.07 | 13.86 | 15.51M |
| December 01, 2025 | 14.07 | 14.14 | 14.14 | 14.27 | 14.05 | 25.81M |
| November 28, 2025 | 13.87 | 13.95 | 13.95 | 13.99 | 13.7 | 15.78M |
| November 27, 2025 | 14.03 | 13.89 | 13.89 | 14.18 | 13.87 | 16.71M |
| November 26, 2025 | 14.05 | 13.92 | 13.92 | 14.08 | 13.88 | 15.1M |
| November 25, 2025 | 14.14 | 14.02 | 14.02 | 14.28 | 14 | 21.8M |
| November 24, 2025 | 13.92 | 14.03 | 14.03 | 14.19 | 13.81 | 20.21M |
| November 21, 2025 | 14.26 | 13.84 | 13.84 | 14.35 | 13.82 | 42.22M |
| November 20, 2025 | 14.54 | 14.48 | 14.48 | 14.96 | 14.45 | 30.92M |