15.54
-0.16(-1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.66 | 15.54 | 15.54 | 15.84 | 15.52 | 1.56M |
| February 12, 2026 | 15.91 | 15.7 | 15.7 | 16.05 | 15.67 | 2.21M |
| February 11, 2026 | 15.81 | 15.94 | 15.94 | 16.09 | 15.75 | 2.34M |
| February 10, 2026 | 15.66 | 15.81 | 15.81 | 15.84 | 15.58 | 2.05M |
| February 09, 2026 | 15.74 | 15.68 | 15.68 | 15.74 | 15.52 | 2.16M |
| February 06, 2026 | 15.38 | 15.57 | 15.57 | 15.68 | 15.27 | 3.21M |
| February 05, 2026 | 15.4 | 15.41 | 15.41 | 15.53 | 15.35 | 2.21M |
| February 04, 2026 | 15.42 | 15.45 | 15.45 | 15.64 | 15.41 | 3.01M |
| February 03, 2026 | 15.4 | 15.49 | 15.49 | 15.55 | 15.26 | 2.62M |
| February 02, 2026 | 15.47 | 15.4 | 15.4 | 15.76 | 15.35 | 3.23M |
| January 30, 2026 | 15.22 | 15.52 | 15.52 | 15.73 | 15.16 | 4.97M |
| January 29, 2026 | 15.22 | 15.33 | 15.33 | 15.67 | 15.22 | 7.6M |
| January 28, 2026 | 16.49 | 15.53 | 15.53 | 16.96 | 15.53 | 12.99M |
| January 27, 2026 | 16.41 | 17.25 | 17.25 | 18.01 | 16.36 | 21.1M |
| January 26, 2026 | 16.67 | 16.42 | 16.42 | 16.67 | 16.23 | 2.86M |
| January 23, 2026 | 16.72 | 16.54 | 16.54 | 16.72 | 16.43 | 2.28M |
| January 22, 2026 | 16.54 | 16.62 | 16.62 | 16.69 | 16.47 | 2M |
| January 21, 2026 | 16.32 | 16.52 | 16.52 | 16.7 | 16.31 | 2.09M |
| January 20, 2026 | 16.48 | 16.45 | 16.45 | 16.63 | 16.38 | 1.92M |
| January 19, 2026 | 16.42 | 16.51 | 16.51 | 16.55 | 16.27 | 2.27M |
| January 16, 2026 | 16.41 | 16.45 | 16.45 | 16.66 | 16.26 | 4.59M |
| January 15, 2026 | 16.79 | 16.33 | 16.33 | 17.35 | 16.28 | 7.17M |
| January 14, 2026 | 16.85 | 16.86 | 16.86 | 17.18 | 16.64 | 4.01M |
| January 13, 2026 | 16.69 | 16.88 | 16.88 | 17.03 | 16.48 | 3.73M |
| January 12, 2026 | 16.33 | 16.72 | 16.72 | 16.8 | 16.26 | 3.73M |
| January 09, 2026 | 15.9 | 16.33 | 16.33 | 16.34 | 15.89 | 3.5M |
| January 08, 2026 | 15.62 | 15.92 | 15.92 | 15.94 | 15.61 | 2.16M |
| January 07, 2026 | 15.65 | 15.71 | 15.71 | 15.87 | 15.59 | 2.47M |
| January 06, 2026 | 15.55 | 15.65 | 15.65 | 15.68 | 15.46 | 2.05M |
| January 05, 2026 | 15.55 | 15.55 | 15.55 | 15.71 | 15.47 | 2.13M |
| December 31, 2025 | 15.41 | 15.49 | 15.49 | 15.5 | 15.22 | 1.53M |
| December 30, 2025 | 15.6 | 15.41 | 15.41 | 15.6 | 15.31 | 1.18M |
| December 29, 2025 | 15.7 | 15.48 | 15.48 | 15.77 | 15.41 | 1.67M |
| December 26, 2025 | 15.93 | 15.68 | 15.68 | 16.03 | 15.63 | 1.66M |
| December 25, 2025 | 15.97 | 15.99 | 15.99 | 16.01 | 15.8 | 1.28M |
| December 24, 2025 | 15.99 | 15.9 | 15.9 | 15.99 | 15.72 | 1.66M |
| December 23, 2025 | 16.1 | 15.91 | 15.91 | 16.15 | 15.82 | 1.74M |
| December 22, 2025 | 16.4 | 16.12 | 16.12 | 16.42 | 16.03 | 2.8M |
| December 19, 2025 | 15.81 | 16.43 | 16.43 | 16.44 | 15.81 | 5.26M |
| December 18, 2025 | 15.2 | 16.02 | 16.02 | 16.34 | 15.2 | 6.44M |
| December 17, 2025 | 15.24 | 15.42 | 15.42 | 15.46 | 15.08 | 2.22M |
| December 16, 2025 | 15.33 | 15.24 | 15.24 | 15.39 | 15.2 | 1.29M |
| December 15, 2025 | 15.38 | 15.35 | 15.35 | 15.56 | 15.31 | 1.32M |
| December 12, 2025 | 15.3 | 15.41 | 15.41 | 15.58 | 15.15 | 1.83M |
| December 11, 2025 | 15.85 | 15.3 | 15.3 | 15.85 | 15.21 | 2.64M |
| December 10, 2025 | 15.87 | 15.8 | 15.8 | 15.99 | 15.68 | 1.66M |
| December 09, 2025 | 15.88 | 15.88 | 15.88 | 16.1 | 15.81 | 1.72M |
| December 08, 2025 | 15.8 | 15.95 | 15.95 | 16.19 | 15.7 | 3.42M |
| December 05, 2025 | 15.92 | 15.74 | 15.74 | 15.99 | 15.67 | 2.3M |
| December 04, 2025 | 16.12 | 15.92 | 15.92 | 16.16 | 15.84 | 2M |
| December 03, 2025 | 16.06 | 16 | 16 | 16.25 | 15.79 | 2.66M |
| December 02, 2025 | 16.15 | 16.12 | 16.12 | 16.27 | 15.99 | 1.79M |
| December 01, 2025 | 15.95 | 16.15 | 16.15 | 16.42 | 15.78 | 3.45M |
| November 28, 2025 | 15.61 | 15.86 | 15.86 | 15.89 | 15.44 | 1.66M |
| November 27, 2025 | 15.5 | 15.61 | 15.61 | 15.76 | 15.47 | 1.9M |
| November 26, 2025 | 15.43 | 15.5 | 15.5 | 15.65 | 15.35 | 1.85M |
| November 25, 2025 | 15.31 | 15.36 | 15.36 | 15.64 | 15.31 | 1.72M |
| November 24, 2025 | 15.16 | 15.3 | 15.3 | 15.48 | 15.07 | 2.45M |
| November 21, 2025 | 15.63 | 15.05 | 15.05 | 15.84 | 15.03 | 3.17M |
| November 20, 2025 | 15.91 | 15.8 | 15.8 | 15.99 | 15.5 | 2.39M |