16.64
-0.31(-1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.81 | 16.64 | 16.64 | 16.95 | 16.63 | 6.97M |
| February 12, 2026 | 16.7 | 16.95 | 16.95 | 17.16 | 16.7 | 7.52M |
| February 11, 2026 | 16.8 | 16.7 | 16.7 | 16.82 | 16.68 | 4.41M |
| February 10, 2026 | 16.9 | 16.81 | 16.81 | 17 | 16.8 | 7.31M |
| February 09, 2026 | 16.83 | 16.93 | 16.93 | 16.99 | 16.56 | 10.25M |
| February 06, 2026 | 16.14 | 16.61 | 16.61 | 16.88 | 16.08 | 12.09M |
| February 05, 2026 | 16.56 | 16.14 | 16.14 | 16.56 | 16.11 | 8.78M |
| February 04, 2026 | 16.68 | 16.56 | 16.56 | 16.8 | 16.5 | 8.16M |
| February 03, 2026 | 16.67 | 16.77 | 16.77 | 16.8 | 16.44 | 7.58M |
| February 02, 2026 | 16.7 | 16.56 | 16.56 | 16.96 | 16.56 | 9.81M |
| January 30, 2026 | 16.8 | 16.84 | 16.84 | 17.17 | 16.36 | 13.24M |
| January 29, 2026 | 17.05 | 16.84 | 16.84 | 17.32 | 16.82 | 16.22M |
| January 28, 2026 | 17.7 | 17.29 | 17.29 | 17.71 | 17.23 | 15.83M |
| January 27, 2026 | 17.41 | 17.78 | 17.78 | 17.93 | 17.13 | 21.47M |
| January 26, 2026 | 18.2 | 17.61 | 17.61 | 18.51 | 17.4 | 26.84M |
| January 23, 2026 | 17.66 | 17.6 | 17.6 | 17.8 | 17.31 | 20.55M |
| January 22, 2026 | 17.62 | 17.66 | 17.66 | 17.93 | 17.45 | 18.49M |
| January 21, 2026 | 17.1 | 17.7 | 17.7 | 17.9 | 16.83 | 24.57M |
| January 20, 2026 | 18 | 17.28 | 17.28 | 18 | 17 | 32.74M |
| January 19, 2026 | 16.88 | 17.97 | 17.97 | 18.06 | 16.8 | 41.54M |
| January 16, 2026 | 16.28 | 17 | 17 | 17.18 | 16.16 | 36.65M |
| January 15, 2026 | 16.2 | 16.17 | 16.17 | 16.3 | 15.9 | 20.16M |
| January 14, 2026 | 15.93 | 16.2 | 16.2 | 16.52 | 15.93 | 33.73M |
| January 13, 2026 | 16 | 15.83 | 15.83 | 16.12 | 15.7 | 23.9M |
| January 12, 2026 | 15.97 | 16.06 | 16.06 | 16.09 | 15.56 | 21.04M |
| January 09, 2026 | 15.72 | 15.89 | 15.89 | 15.96 | 15.67 | 16.15M |
| January 08, 2026 | 15.69 | 15.72 | 15.72 | 15.95 | 15.57 | 12.26M |
| January 07, 2026 | 15.57 | 15.7 | 15.7 | 15.96 | 15.47 | 14.8M |
| January 06, 2026 | 15.69 | 15.57 | 15.57 | 15.81 | 15.51 | 13.94M |
| January 05, 2026 | 15.63 | 15.7 | 15.7 | 15.78 | 15.55 | 13.45M |
| December 31, 2025 | 16.17 | 15.7 | 15.7 | 16.2 | 15.63 | 15.92M |
| December 30, 2025 | 15.68 | 16.06 | 16.06 | 16.15 | 15.6 | 17.56M |
| December 29, 2025 | 15.78 | 15.79 | 15.79 | 15.9 | 15.55 | 13.55M |
| December 26, 2025 | 15.92 | 15.77 | 15.77 | 16.37 | 15.7 | 21.83M |
| December 25, 2025 | 15.7 | 16.06 | 16.06 | 16.2 | 15.52 | 21.07M |
| December 24, 2025 | 15 | 15.63 | 15.63 | 15.95 | 14.93 | 21.96M |
| December 23, 2025 | 15.28 | 15.05 | 15.05 | 15.29 | 14.98 | 9.65M |
| December 22, 2025 | 14.68 | 15.25 | 15.25 | 15.35 | 14.66 | 17.15M |
| December 19, 2025 | 14.52 | 14.6 | 14.6 | 14.82 | 14.46 | 8.34M |
| December 18, 2025 | 14.67 | 14.48 | 14.48 | 14.86 | 14.48 | 7.93M |
| December 17, 2025 | 14.47 | 14.83 | 14.83 | 14.92 | 14.31 | 12.36M |
| December 16, 2025 | 14.94 | 14.47 | 14.47 | 15.02 | 14.42 | 11.48M |
| December 15, 2025 | 15.2 | 14.98 | 14.98 | 15.65 | 14.95 | 12.99M |
| December 12, 2025 | 15.28 | 15.13 | 15.13 | 15.28 | 15 | 9.82M |
| December 11, 2025 | 15.7 | 15.27 | 15.27 | 15.9 | 15.25 | 15.12M |
| December 10, 2025 | 15.5 | 15.72 | 15.72 | 15.76 | 15.37 | 12.32M |
| December 09, 2025 | 15.93 | 15.6 | 15.6 | 15.98 | 15.56 | 17.72M |
| December 08, 2025 | 14.95 | 15.95 | 15.95 | 15.95 | 14.95 | 36.86M |
| December 05, 2025 | 14.7 | 14.86 | 14.86 | 14.86 | 14.5 | 9.12M |
| December 04, 2025 | 15.01 | 14.77 | 14.77 | 15.18 | 14.75 | 13.1M |
| December 03, 2025 | 15.07 | 14.82 | 14.82 | 15.58 | 14.7 | 20.05M |
| December 02, 2025 | 14.71 | 15.05 | 15.05 | 15.1 | 14.45 | 25.59M |
| December 01, 2025 | 14.46 | 14.66 | 14.66 | 14.66 | 14.41 | 9.64M |
| November 28, 2025 | 14.31 | 14.45 | 14.45 | 14.46 | 14.15 | 7.92M |
| November 27, 2025 | 14.45 | 14.34 | 14.34 | 14.55 | 14.32 | 8.92M |
| November 26, 2025 | 14.47 | 14.46 | 14.46 | 14.64 | 14.31 | 8.14M |
| November 25, 2025 | 14.28 | 14.47 | 14.47 | 14.56 | 14.23 | 9.66M |
| November 24, 2025 | 14.07 | 14.22 | 14.22 | 14.28 | 13.83 | 9.57M |
| November 21, 2025 | 14.12 | 14.01 | 14.01 | 14.35 | 13.85 | 11.62M |
| November 20, 2025 | 14.46 | 14.25 | 14.25 | 14.51 | 14.2 | 7.48M |