16.36
-0.11(-0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.47 | 16.36 | 16.36 | 16.66 | 16.36 | 4.4M |
| February 12, 2026 | 16.41 | 16.47 | 16.47 | 16.55 | 16.25 | 4.87M |
| February 11, 2026 | 16.14 | 16.41 | 16.41 | 16.59 | 16.14 | 7.48M |
| February 10, 2026 | 16.06 | 16.21 | 16.21 | 16.29 | 15.96 | 6.85M |
| February 09, 2026 | 15.9 | 16.06 | 16.06 | 16.13 | 15.74 | 3.81M |
| February 06, 2026 | 15.38 | 15.81 | 15.81 | 16.06 | 15.3 | 6.9M |
| February 05, 2026 | 15.52 | 15.48 | 15.48 | 15.65 | 15.36 | 3.47M |
| February 04, 2026 | 15.4 | 15.48 | 15.48 | 15.59 | 15.26 | 4.18M |
| February 03, 2026 | 15.44 | 15.47 | 15.47 | 15.56 | 15.1 | 4.91M |
| February 02, 2026 | 15.79 | 15.37 | 15.37 | 15.79 | 15.33 | 7.54M |
| January 30, 2026 | 15.75 | 15.98 | 15.98 | 15.98 | 15.36 | 5.55M |
| January 29, 2026 | 15.85 | 15.71 | 15.71 | 15.93 | 15.48 | 6.86M |
| January 28, 2026 | 15.98 | 15.86 | 15.86 | 16.01 | 15.71 | 3.37M |
| January 27, 2026 | 16.2 | 15.95 | 15.95 | 16.35 | 15.82 | 3.68M |
| January 26, 2026 | 16.38 | 16.2 | 16.2 | 16.43 | 16.04 | 5.18M |
| January 23, 2026 | 16.35 | 16.41 | 16.41 | 16.64 | 16.15 | 7.06M |
| January 22, 2026 | 16.58 | 16.51 | 16.21 | 16.61 | 16.4 | 5.11M |
| January 21, 2026 | 16.32 | 16.63 | 16.33 | 16.66 | 16.15 | 7.44M |
| January 20, 2026 | 16.51 | 16.32 | 16.32 | 16.6 | 16.05 | 7.58M |
| January 19, 2026 | 15.73 | 16.51 | 16.51 | 16.7 | 15.67 | 13.51M |
| January 16, 2026 | 15.86 | 15.61 | 15.61 | 15.86 | 15.58 | 3.05M |
| January 15, 2026 | 15.65 | 15.73 | 15.73 | 15.89 | 15.6 | 3.54M |
| January 14, 2026 | 16.17 | 15.61 | 15.61 | 16.19 | 15.44 | 7.94M |
| January 13, 2026 | 15.76 | 15.84 | 15.84 | 16.43 | 15.73 | 8.27M |
| January 12, 2026 | 15.52 | 15.75 | 15.75 | 15.84 | 15.52 | 6M |
| January 09, 2026 | 15.7 | 15.68 | 15.68 | 15.78 | 15.52 | 4.02M |
| January 08, 2026 | 15.45 | 15.64 | 15.64 | 15.72 | 15.39 | 4.25M |
| January 07, 2026 | 15.62 | 15.44 | 15.44 | 15.72 | 15.4 | 4.51M |
| January 06, 2026 | 15.73 | 15.66 | 15.66 | 15.95 | 15.6 | 7.28M |
| January 05, 2026 | 15.68 | 15.72 | 15.72 | 15.8 | 15.54 | 5.52M |
| December 31, 2025 | 15.49 | 15.69 | 15.69 | 15.75 | 15.25 | 5.38M |
| December 30, 2025 | 15.9 | 15.5 | 15.5 | 15.9 | 15.45 | 3.95M |
| December 29, 2025 | 15.58 | 15.8 | 15.8 | 15.95 | 15.4 | 6.57M |
| December 26, 2025 | 15.75 | 15.63 | 15.63 | 16.04 | 15.5 | 9.13M |
| December 25, 2025 | 16 | 15.77 | 15.77 | 16.13 | 15.72 | 7.17M |
| December 24, 2025 | 15.9 | 16.05 | 16.05 | 16.15 | 15.73 | 8.5M |
| December 23, 2025 | 15.28 | 15.9 | 15.9 | 16.24 | 15.25 | 17.47M |
| December 22, 2025 | 15 | 15.36 | 15.36 | 15.46 | 14.98 | 8.22M |
| December 19, 2025 | 14.75 | 15.02 | 15.02 | 15.02 | 14.7 | 4.2M |
| December 18, 2025 | 14.51 | 14.75 | 14.75 | 14.82 | 14.4 | 3.34M |
| December 17, 2025 | 14.35 | 14.54 | 14.54 | 14.58 | 14.3 | 2.73M |
| December 16, 2025 | 14.72 | 14.46 | 14.46 | 14.76 | 14.35 | 4.51M |
| December 15, 2025 | 14.6 | 14.77 | 14.77 | 14.91 | 14.56 | 3.67M |
| December 12, 2025 | 14.79 | 14.7 | 14.7 | 14.97 | 14.69 | 4.03M |
| December 11, 2025 | 14.79 | 14.77 | 14.77 | 14.93 | 14.52 | 5.96M |
| December 10, 2025 | 14.8 | 14.78 | 14.78 | 15.03 | 14.69 | 4.01M |
| December 09, 2025 | 14.67 | 14.8 | 14.8 | 14.91 | 14.62 | 4.19M |
| December 08, 2025 | 15.09 | 14.73 | 14.73 | 15.13 | 14.56 | 9.57M |
| December 05, 2025 | 15 | 15.15 | 15.15 | 15.35 | 14.96 | 4.95M |
| December 04, 2025 | 15.28 | 15.06 | 15.06 | 15.37 | 15.01 | 5.08M |
| December 03, 2025 | 15.24 | 15.37 | 15.37 | 15.55 | 15.21 | 7.91M |
| December 02, 2025 | 15.27 | 15.32 | 15.32 | 15.36 | 14.95 | 4.49M |
| December 01, 2025 | 15 | 15.27 | 15.27 | 15.42 | 14.97 | 7.19M |
| November 28, 2025 | 15 | 15 | 15 | 15.09 | 14.85 | 2.71M |
| November 27, 2025 | 14.95 | 15 | 15 | 15.18 | 14.91 | 3.49M |
| November 26, 2025 | 15.04 | 14.88 | 14.88 | 15.16 | 14.82 | 5.81M |
| November 25, 2025 | 15.01 | 15.05 | 15.05 | 15.29 | 14.92 | 4.96M |
| November 24, 2025 | 14.97 | 15 | 15 | 15.3 | 14.79 | 5.54M |
| November 21, 2025 | 14.96 | 14.96 | 14.96 | 15.15 | 14.6 | 7.4M |
| November 20, 2025 | 15.18 | 15.11 | 15.11 | 15.22 | 14.98 | 3.31M |