16.36
-0.01(-0.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 16.39 | 16.36 | 16.36 | 16.49 | 16.26 | 28.41M |
| February 05, 2026 | 16.07 | 16.37 | 16.37 | 16.4 | 16.06 | 39.28M |
| February 04, 2026 | 15.8 | 16.06 | 16.06 | 16.1 | 15.8 | 25.29M |
| February 03, 2026 | 16.05 | 15.82 | 15.82 | 16.1 | 15.76 | 44.7M |
| February 02, 2026 | 16.12 | 16.08 | 16.08 | 16.41 | 16.05 | 44.34M |
| January 30, 2026 | 16.19 | 16.12 | 16.12 | 16.32 | 16.11 | 50.19M |
| January 29, 2026 | 15.75 | 16.15 | 16.15 | 16.18 | 15.75 | 59.32M |
| January 28, 2026 | 15.71 | 15.78 | 15.78 | 16.02 | 15.65 | 51.73M |
| January 27, 2026 | 15.77 | 15.74 | 15.74 | 15.95 | 15.71 | 31.35M |
| January 26, 2026 | 15.62 | 15.77 | 15.77 | 15.89 | 15.59 | 36.81M |
| January 23, 2026 | 15.84 | 15.68 | 15.68 | 15.89 | 15.61 | 33.14M |
| January 22, 2026 | 15.71 | 15.86 | 15.86 | 16.08 | 15.69 | 33.48M |
| January 21, 2026 | 15.89 | 15.72 | 15.72 | 16.04 | 15.72 | 31.81M |
| January 20, 2026 | 15.45 | 15.94 | 15.94 | 15.96 | 15.42 | 60.6M |
| January 19, 2026 | 15.75 | 15.46 | 15.46 | 15.76 | 15.37 | 66.35M |
| January 16, 2026 | 15.99 | 15.76 | 15.76 | 16.03 | 15.74 | 36.71M |
| January 15, 2026 | 16.08 | 15.99 | 15.99 | 16.11 | 15.98 | 36.51M |
| January 14, 2026 | 16.3 | 16.1 | 16.1 | 16.3 | 16.1 | 43.37M |
| January 13, 2026 | 16.08 | 16.29 | 16.29 | 16.35 | 16.07 | 42.64M |
| January 12, 2026 | 16.09 | 16.09 | 16.09 | 16.14 | 16.05 | 29.14M |
| January 09, 2026 | 16.23 | 16.12 | 16.12 | 16.24 | 16.07 | 37.92M |
| January 08, 2026 | 16.26 | 16.23 | 16.23 | 16.37 | 16.19 | 32.02M |
| January 07, 2026 | 16.22 | 16.26 | 16.26 | 16.34 | 16.16 | 40.33M |
| January 06, 2026 | 16.25 | 16.22 | 16.22 | 16.27 | 16.11 | 40M |
| January 05, 2026 | 16.11 | 16.24 | 16.24 | 16.26 | 16.1 | 27.82M |
| December 31, 2025 | 16.11 | 16.12 | 16.12 | 16.17 | 16.07 | 23.56M |
| December 30, 2025 | 16.13 | 16.12 | 16.12 | 16.18 | 16.07 | 29.85M |
| December 29, 2025 | 16.35 | 16.17 | 16.17 | 16.35 | 16.05 | 46.02M |
| December 26, 2025 | 16.42 | 16.37 | 16.37 | 16.43 | 16.35 | 17.87M |
| December 25, 2025 | 16.45 | 16.43 | 16.43 | 16.53 | 16.4 | 14.75M |
| December 24, 2025 | 16.5 | 16.44 | 16.44 | 16.53 | 16.38 | 15.37M |
| December 23, 2025 | 16.55 | 16.5 | 16.5 | 16.64 | 16.49 | 17.8M |
| December 22, 2025 | 16.64 | 16.53 | 16.53 | 16.64 | 16.5 | 20.02M |
| December 19, 2025 | 16.57 | 16.64 | 16.64 | 16.68 | 16.51 | 22.31M |
| December 18, 2025 | 16.4 | 16.64 | 16.64 | 16.66 | 16.38 | 24.4M |
| December 17, 2025 | 16.46 | 16.42 | 16.42 | 16.47 | 16.3 | 22.86M |
| December 16, 2025 | 16.51 | 16.45 | 16.45 | 16.7 | 16.38 | 24.3M |
| December 15, 2025 | 16.34 | 16.54 | 16.54 | 16.61 | 16.33 | 40.67M |
| December 12, 2025 | 16.46 | 16.35 | 16.35 | 16.54 | 16.34 | 39.09M |
| December 11, 2025 | 16.5 | 16.43 | 16.43 | 16.6 | 16.43 | 24.17M |
| December 10, 2025 | 16.75 | 16.52 | 16.52 | 16.82 | 16.4 | 34.28M |
| December 09, 2025 | 16.81 | 16.74 | 16.74 | 16.91 | 16.74 | 21.51M |
| December 08, 2025 | 16.95 | 16.82 | 16.82 | 17 | 16.79 | 34.02M |
| December 05, 2025 | 17.1 | 16.95 | 16.95 | 17.2 | 16.87 | 28.5M |
| December 04, 2025 | 17.17 | 17.14 | 17.14 | 17.2 | 17.07 | 17.11M |
| December 03, 2025 | 17.21 | 17.19 | 17.19 | 17.3 | 17.15 | 23.57M |
| December 02, 2025 | 17.16 | 17.21 | 17.21 | 17.25 | 17.1 | 17.66M |
| December 01, 2025 | 16.88 | 17.17 | 17.17 | 17.18 | 16.88 | 46.68M |
| November 28, 2025 | 16.97 | 16.87 | 16.87 | 17 | 16.85 | 22.35M |
| November 27, 2025 | 16.8 | 17.01 | 17.01 | 17.09 | 16.74 | 39.41M |
| November 26, 2025 | 16.89 | 16.82 | 16.82 | 16.96 | 16.76 | 35.47M |
| November 25, 2025 | 16.94 | 16.91 | 16.91 | 16.98 | 16.8 | 35.28M |
| November 24, 2025 | 16.76 | 16.94 | 16.94 | 17.05 | 16.72 | 49.7M |
| November 21, 2025 | 16.8 | 16.72 | 16.72 | 17 | 16.71 | 39.88M |
| November 20, 2025 | 16.68 | 16.84 | 16.84 | 16.93 | 16.65 | 31.15M |
| November 19, 2025 | 16.63 | 16.7 | 16.7 | 16.73 | 16.6 | 17.3M |
| November 18, 2025 | 16.71 | 16.62 | 16.62 | 16.78 | 16.6 | 24.53M |
| November 17, 2025 | 17.08 | 16.7 | 16.7 | 17.08 | 16.69 | 49.93M |
| November 14, 2025 | 17.02 | 17.06 | 17.06 | 17.18 | 17.02 | 27.04M |
| November 13, 2025 | 17.15 | 17.06 | 17.06 | 17.21 | 16.96 | 40.39M |