16.63
+0.1(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.48 | 16.63 | 16.63 | 16.84 | 16.48 | 2.05M |
| February 12, 2026 | 16.89 | 16.53 | 16.53 | 16.96 | 16.5 | 2.25M |
| February 11, 2026 | 16.66 | 16.94 | 16.94 | 16.98 | 16.56 | 2.36M |
| February 10, 2026 | 17.05 | 16.67 | 16.67 | 17.05 | 16.63 | 2.16M |
| February 09, 2026 | 16.8 | 16.98 | 16.98 | 17.08 | 16.77 | 2.62M |
| February 06, 2026 | 16.51 | 16.65 | 16.65 | 16.88 | 16.21 | 3.01M |
| February 05, 2026 | 16.55 | 16.43 | 16.43 | 16.7 | 16.4 | 2.01M |
| February 04, 2026 | 16.4 | 16.44 | 16.44 | 16.6 | 16.26 | 2.01M |
| February 03, 2026 | 16.26 | 16.32 | 16.32 | 16.4 | 16 | 2.57M |
| February 02, 2026 | 16.65 | 16.08 | 16.08 | 16.7 | 16.06 | 2.82M |
| January 30, 2026 | 16.14 | 16.57 | 16.57 | 16.7 | 15.99 | 3.63M |
| January 29, 2026 | 16.41 | 16.19 | 16.19 | 16.49 | 16.01 | 3.14M |
| January 28, 2026 | 16.61 | 16.46 | 16.46 | 16.66 | 16.33 | 2.46M |
| January 27, 2026 | 16.81 | 16.52 | 16.52 | 16.81 | 16.1 | 2.86M |
| January 26, 2026 | 16.95 | 16.73 | 16.73 | 17.08 | 16.48 | 3.33M |
| January 23, 2026 | 16.65 | 16.95 | 16.95 | 17.08 | 16.49 | 3M |
| January 22, 2026 | 16.36 | 16.7 | 16.7 | 16.73 | 16.22 | 2.94M |
| January 21, 2026 | 16.36 | 16.36 | 16.36 | 16.46 | 16.09 | 2.8M |
| January 20, 2026 | 16.34 | 16.35 | 16.35 | 16.51 | 16.15 | 2.4M |
| January 19, 2026 | 15.71 | 16.34 | 16.34 | 16.34 | 15.68 | 4.43M |
| January 16, 2026 | 16.03 | 16 | 16 | 16.18 | 15.75 | 2.94M |
| January 15, 2026 | 15.65 | 16.03 | 16.03 | 16.15 | 15.58 | 3.1M |
| January 14, 2026 | 15.77 | 15.8 | 15.8 | 15.95 | 15.55 | 3.55M |
| January 13, 2026 | 15.98 | 15.77 | 15.77 | 16.01 | 15.74 | 3.09M |
| January 12, 2026 | 15.97 | 15.93 | 15.93 | 15.97 | 15.72 | 3.3M |
| January 09, 2026 | 16.1 | 15.97 | 15.97 | 16.1 | 15.78 | 2.7M |
| January 08, 2026 | 15.98 | 16 | 16 | 16.09 | 15.81 | 2.91M |
| January 07, 2026 | 16.54 | 16.07 | 16.07 | 16.58 | 16 | 5.97M |
| January 06, 2026 | 16.23 | 16.77 | 16.77 | 17.68 | 16.23 | 5.96M |
| January 05, 2026 | 16.21 | 16.23 | 16.23 | 16.38 | 15.97 | 1.86M |
| December 31, 2025 | 15.82 | 15.97 | 15.97 | 16 | 15.65 | 1.59M |
| December 30, 2025 | 15.89 | 15.9 | 15.9 | 16.11 | 15.72 | 1.28M |
| December 29, 2025 | 16.07 | 16.01 | 16.01 | 16.08 | 15.81 | 1.76M |
| December 26, 2025 | 16.35 | 16.08 | 16.08 | 16.38 | 16 | 1.71M |
| December 25, 2025 | 16.38 | 16.25 | 16.25 | 16.4 | 15.81 | 2.04M |
| December 24, 2025 | 16.24 | 16.39 | 16.39 | 16.45 | 16.17 | 1.78M |
| December 23, 2025 | 16.04 | 16.29 | 16.29 | 16.37 | 15.91 | 2M |
| December 22, 2025 | 15.98 | 16.12 | 16.12 | 16.38 | 15.91 | 2.33M |
| December 19, 2025 | 15.43 | 15.89 | 15.89 | 15.92 | 15.43 | 1.95M |
| December 18, 2025 | 15.35 | 15.5 | 15.5 | 15.64 | 15.29 | 1.79M |
| December 17, 2025 | 15.26 | 15.4 | 15.4 | 15.68 | 15 | 1.77M |
| December 16, 2025 | 15.6 | 15.38 | 15.38 | 15.79 | 15.35 | 1.72M |
| December 15, 2025 | 15.32 | 15.64 | 15.64 | 15.76 | 15.32 | 1.78M |
| December 12, 2025 | 15.88 | 15.5 | 15.5 | 15.97 | 15.43 | 2.25M |
| December 11, 2025 | 16.23 | 15.77 | 15.77 | 16.34 | 15.73 | 2.06M |
| December 10, 2025 | 16.45 | 16.15 | 16.15 | 16.48 | 16.1 | 1.77M |
| December 09, 2025 | 16.73 | 16.38 | 16.38 | 16.74 | 16.38 | 1.91M |
| December 08, 2025 | 16.77 | 16.75 | 16.75 | 16.96 | 16.65 | 1.68M |
| December 05, 2025 | 16.7 | 16.75 | 16.75 | 16.83 | 16.4 | 1.57M |
| December 04, 2025 | 17.01 | 16.68 | 16.68 | 17.03 | 16.52 | 1.92M |
| December 03, 2025 | 17.21 | 17 | 17 | 17.27 | 16.89 | 2.08M |
| December 02, 2025 | 17.27 | 17.13 | 17.13 | 17.39 | 16.97 | 2.21M |
| December 01, 2025 | 17.5 | 17.38 | 17.38 | 18.1 | 17.34 | 2.74M |
| November 28, 2025 | 17.01 | 17.34 | 17.34 | 17.48 | 16.71 | 2.99M |
| November 27, 2025 | 16.5 | 17.07 | 17.07 | 17.64 | 16.5 | 3.95M |
| November 26, 2025 | 16.57 | 16.53 | 16.53 | 16.97 | 16.48 | 2.05M |
| November 25, 2025 | 16.38 | 16.62 | 16.62 | 16.75 | 16.27 | 2.11M |
| November 24, 2025 | 16.25 | 16.32 | 16.32 | 16.5 | 16 | 2.96M |
| November 21, 2025 | 16.72 | 15.99 | 15.99 | 17.08 | 15.95 | 4.13M |
| November 20, 2025 | 17.5 | 17.08 | 17.08 | 17.58 | 16.92 | 2.95M |