16.72
+0.05(+0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.67 | 16.72 | 16.72 | 16.9 | 16.66 | 1.59M |
| February 12, 2026 | 16.8 | 16.67 | 16.67 | 16.83 | 16.66 | 1.63M |
| February 11, 2026 | 16.82 | 16.77 | 16.77 | 16.88 | 16.75 | 1.78M |
| February 10, 2026 | 16.93 | 16.83 | 16.83 | 16.94 | 16.83 | 1.55M |
| February 09, 2026 | 16.72 | 16.94 | 16.94 | 16.94 | 16.72 | 2.2M |
| February 06, 2026 | 16.74 | 16.64 | 16.64 | 16.79 | 16.56 | 1.71M |
| February 05, 2026 | 16.76 | 16.76 | 16.76 | 16.86 | 16.69 | 1.73M |
| February 04, 2026 | 16.64 | 16.82 | 16.82 | 16.86 | 16.53 | 2.32M |
| February 03, 2026 | 16.47 | 16.59 | 16.59 | 16.6 | 16.43 | 2.18M |
| February 02, 2026 | 16.62 | 16.4 | 16.4 | 16.9 | 16.4 | 4.34M |
| January 30, 2026 | 16.93 | 16.92 | 16.92 | 17.08 | 16.82 | 2.67M |
| January 29, 2026 | 17.01 | 16.99 | 16.99 | 17.28 | 16.92 | 3.33M |
| January 28, 2026 | 17.07 | 17.04 | 17.04 | 17.15 | 16.92 | 3.11M |
| January 27, 2026 | 17.15 | 17.09 | 17.09 | 17.15 | 16.74 | 3.41M |
| January 26, 2026 | 17.41 | 17.13 | 17.13 | 17.47 | 17.02 | 4.89M |
| January 23, 2026 | 17.21 | 17.47 | 17.47 | 17.51 | 17.21 | 4.66M |
| January 22, 2026 | 17.23 | 17.21 | 17.21 | 17.28 | 17.15 | 2.54M |
| January 21, 2026 | 17.13 | 17.24 | 17.24 | 17.28 | 17.06 | 2.35M |
| January 20, 2026 | 17.37 | 17.18 | 17.18 | 17.42 | 17.08 | 4.28M |
| January 19, 2026 | 17.33 | 17.35 | 17.35 | 17.56 | 17.26 | 3.37M |
| January 16, 2026 | 17.1 | 17.36 | 17.36 | 17.58 | 17.03 | 5.23M |
| January 15, 2026 | 16.93 | 17.06 | 17.06 | 17.09 | 16.89 | 2.44M |
| January 14, 2026 | 17.1 | 16.98 | 16.98 | 17.24 | 16.89 | 5M |
| January 13, 2026 | 17.51 | 17.13 | 17.13 | 17.51 | 17.09 | 5.1M |
| January 12, 2026 | 17.07 | 17.51 | 17.51 | 17.58 | 17.07 | 5.72M |
| January 09, 2026 | 17.19 | 17.14 | 17.14 | 17.34 | 17.05 | 3.71M |
| January 08, 2026 | 17 | 17.17 | 17.17 | 17.27 | 16.92 | 3.31M |
| January 07, 2026 | 17.1 | 17.05 | 17.05 | 17.3 | 17.01 | 3.21M |
| January 06, 2026 | 16.92 | 17.14 | 17.14 | 17.34 | 16.91 | 3.53M |
| January 05, 2026 | 16.85 | 17.01 | 17.01 | 17.09 | 16.81 | 3.36M |
| December 31, 2025 | 16.99 | 16.91 | 16.91 | 17.05 | 16.74 | 2.25M |
| December 30, 2025 | 17.33 | 16.99 | 16.99 | 17.35 | 16.97 | 3.37M |
| December 29, 2025 | 17.01 | 17.27 | 17.27 | 17.58 | 17.01 | 5.37M |
| December 26, 2025 | 16.62 | 16.96 | 16.96 | 17.45 | 16.52 | 6.36M |
| December 25, 2025 | 16.43 | 16.62 | 16.62 | 16.78 | 16.38 | 2.84M |
| December 24, 2025 | 16.18 | 16.44 | 16.44 | 16.52 | 16.16 | 2.91M |
| December 23, 2025 | 16.4 | 16.21 | 16.21 | 16.44 | 16.14 | 2.71M |
| December 22, 2025 | 16.32 | 16.43 | 16.43 | 16.47 | 16.19 | 3.04M |
| December 19, 2025 | 16.26 | 16.36 | 16.36 | 16.62 | 16.25 | 3.43M |
| December 18, 2025 | 16.01 | 16.25 | 16.25 | 16.45 | 16 | 2.85M |
| December 17, 2025 | 15.81 | 16.14 | 16.14 | 16.14 | 15.72 | 3.38M |
| December 16, 2025 | 16.38 | 15.91 | 15.91 | 16.41 | 15.87 | 4.12M |
| December 15, 2025 | 16.48 | 16.43 | 16.43 | 16.64 | 16.37 | 2.94M |
| December 12, 2025 | 16.68 | 16.62 | 16.62 | 16.79 | 16.52 | 3.48M |
| December 11, 2025 | 16.92 | 16.62 | 16.62 | 17.03 | 16.58 | 4.06M |
| December 10, 2025 | 16.95 | 16.99 | 16.99 | 17.21 | 16.87 | 2.94M |
| December 09, 2025 | 17.22 | 16.89 | 16.89 | 17.25 | 16.88 | 3.02M |
| December 08, 2025 | 16.94 | 17.28 | 17.28 | 17.31 | 16.9 | 4.91M |
| December 05, 2025 | 16.5 | 16.88 | 16.88 | 16.95 | 16.5 | 2.92M |
| December 04, 2025 | 16.8 | 16.54 | 16.54 | 16.8 | 16.5 | 4.08M |
| December 03, 2025 | 16.99 | 16.86 | 16.86 | 17.06 | 16.74 | 3.39M |
| December 02, 2025 | 17.16 | 17.07 | 17.07 | 17.25 | 16.92 | 3.82M |
| December 01, 2025 | 17.35 | 17.3 | 17.3 | 17.49 | 17.19 | 4.52M |
| November 28, 2025 | 17.02 | 17.41 | 17.41 | 17.45 | 17.01 | 4.11M |
| November 27, 2025 | 17.26 | 17.06 | 17.06 | 17.46 | 17.02 | 4.58M |
| November 26, 2025 | 17.22 | 17.26 | 17.26 | 17.7 | 17.18 | 6.35M |
| November 25, 2025 | 16.83 | 17.26 | 17.26 | 17.55 | 16.8 | 8.78M |
| November 24, 2025 | 16.3 | 16.71 | 16.71 | 16.72 | 16.29 | 5.17M |
| November 21, 2025 | 16.86 | 16.27 | 16.27 | 17.07 | 16.25 | 9.41M |
| November 20, 2025 | 17.67 | 17.11 | 17.11 | 17.71 | 17.06 | 7.86M |