16.53
+0.05(+0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.49 | 16.53 | 16.53 | 16.85 | 16.36 | 5.47M |
| February 12, 2026 | 16.11 | 16.48 | 16.48 | 16.79 | 16.11 | 6.58M |
| February 11, 2026 | 17 | 16.32 | 16.32 | 17 | 16.25 | 9.32M |
| February 10, 2026 | 17.09 | 17 | 17 | 17.29 | 16.62 | 11.01M |
| February 09, 2026 | 17.1 | 17.26 | 17.26 | 17.53 | 16.72 | 10.02M |
| February 06, 2026 | 16.38 | 17.03 | 17.03 | 17.5 | 16.32 | 12.4M |
| February 05, 2026 | 16.58 | 16.53 | 16.53 | 16.76 | 16.32 | 5.64M |
| February 04, 2026 | 17.3 | 16.81 | 16.81 | 17.65 | 16.69 | 11.49M |
| February 03, 2026 | 16.7 | 17.51 | 17.51 | 17.66 | 16.35 | 11.06M |
| February 02, 2026 | 16.62 | 16.5 | 16.5 | 17.21 | 16.46 | 9.5M |
| January 30, 2026 | 16.86 | 16.59 | 16.59 | 17.26 | 16.1 | 13.81M |
| January 29, 2026 | 17.32 | 16.88 | 16.88 | 17.5 | 16.78 | 10.26M |
| January 28, 2026 | 17.99 | 17.4 | 17.4 | 17.99 | 17.39 | 9.57M |
| January 27, 2026 | 17.66 | 18.03 | 18.03 | 18.2 | 16.98 | 21.66M |
| January 26, 2026 | 19.99 | 17.97 | 17.97 | 20.48 | 17.97 | 20.81M |
| January 23, 2026 | 18.67 | 19.97 | 19.97 | 20.16 | 18.33 | 25.49M |
| January 22, 2026 | 19.07 | 18.79 | 18.79 | 19.5 | 18.44 | 22.71M |
| January 21, 2026 | 17.24 | 19.04 | 19.04 | 19.25 | 17.2 | 33.5M |
| January 20, 2026 | 17.41 | 17.6 | 17.6 | 18.21 | 16.96 | 16.31M |
| January 19, 2026 | 17.3 | 17.41 | 17.41 | 18.19 | 17.3 | 29.31M |
| January 16, 2026 | 16.17 | 17.3 | 17.3 | 17.81 | 16.07 | 39.9M |
| January 15, 2026 | 15.9 | 16.19 | 16.19 | 16.3 | 15.73 | 19.51M |
| January 14, 2026 | 16.02 | 15.91 | 15.91 | 16.33 | 15.44 | 19.77M |
| January 13, 2026 | 16.52 | 16.09 | 16.09 | 17.02 | 15.91 | 23.77M |
| January 12, 2026 | 17.35 | 16.62 | 16.62 | 17.92 | 16.48 | 32.33M |
| January 09, 2026 | 16.83 | 17.83 | 17.83 | 18.3 | 16.01 | 37.85M |
| January 08, 2026 | 15.9 | 17.03 | 17.03 | 17.45 | 15.9 | 47.31M |
| January 07, 2026 | 14.38 | 15.86 | 15.86 | 15.86 | 14.28 | 38.09M |
| January 06, 2026 | 14.52 | 14.42 | 14.42 | 14.68 | 14.38 | 10.01M |
| January 05, 2026 | 14.38 | 14.5 | 14.5 | 14.99 | 14.2 | 18.5M |
| December 31, 2025 | 14.8 | 14.46 | 14.46 | 15.24 | 14.46 | 31.51M |
| December 30, 2025 | 13.35 | 14.56 | 14.56 | 14.8 | 13.26 | 32.11M |
| December 29, 2025 | 13.46 | 13.45 | 13.45 | 13.58 | 13.35 | 4.15M |
| December 26, 2025 | 13.77 | 13.42 | 13.42 | 13.77 | 13.37 | 6.05M |
| December 25, 2025 | 13.49 | 13.65 | 13.65 | 13.8 | 13.4 | 4.76M |
| December 24, 2025 | 13.39 | 13.5 | 13.5 | 13.56 | 13.38 | 4.5M |
| December 23, 2025 | 13.65 | 13.39 | 13.39 | 13.78 | 13.31 | 7.01M |
| December 22, 2025 | 13.73 | 13.75 | 13.75 | 13.99 | 13.68 | 8.77M |
| December 19, 2025 | 13.13 | 13.75 | 13.75 | 13.99 | 13.13 | 13.31M |
| December 18, 2025 | 13.1 | 13.18 | 13.18 | 13.39 | 13 | 5.6M |
| December 17, 2025 | 13.17 | 13.2 | 13.2 | 13.53 | 12.94 | 5.98M |
| December 16, 2025 | 13.27 | 13.28 | 13.28 | 13.6 | 13.05 | 6.41M |
| December 15, 2025 | 13.68 | 13.21 | 13.21 | 13.68 | 13.16 | 7.07M |
| December 12, 2025 | 13.97 | 13.76 | 13.76 | 14.05 | 13.56 | 8.26M |
| December 11, 2025 | 13.8 | 13.9 | 13.9 | 14.35 | 13.6 | 13.39M |
| December 10, 2025 | 13.2 | 13.69 | 13.69 | 13.8 | 13.11 | 14.11M |
| December 09, 2025 | 13.02 | 13.21 | 13.21 | 13.44 | 12.91 | 5.78M |
| December 08, 2025 | 12.95 | 13.07 | 13.07 | 13.13 | 12.89 | 5.09M |
| December 05, 2025 | 12.95 | 12.92 | 12.92 | 13.01 | 12.8 | 5.93M |
| December 04, 2025 | 13.07 | 12.99 | 12.99 | 13.11 | 12.83 | 6.17M |
| December 03, 2025 | 13.39 | 13.01 | 13.01 | 13.4 | 13 | 8.88M |
| December 02, 2025 | 13.59 | 13.34 | 13.34 | 13.74 | 13.19 | 16.29M |
| December 01, 2025 | 14.39 | 13.59 | 13.59 | 14.39 | 13.36 | 26.71M |
| November 28, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 |
| November 27, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 |
| November 26, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 |
| November 25, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 9.54M |
| November 24, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 |
| November 21, 2025 | 13.48 | 13.08 | 13.08 | 13.64 | 12.79 | 9.54M |
| November 20, 2025 | 13.23 | 13.55 | 13.55 | 13.97 | 13.23 | 13.82M |