15.32
-0.17(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.48 | 15.32 | 15.32 | 15.57 | 15.3 | 1.33M |
| February 12, 2026 | 15.79 | 15.49 | 15.49 | 15.79 | 15.46 | 1.59M |
| February 11, 2026 | 15.86 | 15.73 | 15.73 | 15.92 | 15.73 | 1.32M |
| February 10, 2026 | 16 | 15.86 | 15.86 | 16.04 | 15.84 | 1.53M |
| February 09, 2026 | 16.19 | 16 | 16 | 16.19 | 15.91 | 2.09M |
| February 06, 2026 | 15.8 | 16.06 | 16.06 | 16.33 | 15.8 | 2.07M |
| February 05, 2026 | 15.7 | 15.94 | 15.94 | 16.1 | 15.7 | 2.25M |
| February 04, 2026 | 15.79 | 15.79 | 15.79 | 15.86 | 15.67 | 1.48M |
| February 03, 2026 | 15.64 | 15.79 | 15.79 | 15.84 | 15.62 | 1.86M |
| February 02, 2026 | 16.03 | 15.64 | 15.64 | 16.09 | 15.61 | 2.13M |
| January 30, 2026 | 16 | 16.03 | 16.03 | 16.15 | 15.72 | 2.34M |
| January 29, 2026 | 16.03 | 15.92 | 15.92 | 16.22 | 15.81 | 2.75M |
| January 28, 2026 | 16.28 | 16.03 | 16.03 | 16.39 | 15.93 | 2.9M |
| January 27, 2026 | 16.87 | 16.28 | 16.28 | 16.87 | 16.09 | 3.56M |
| January 26, 2026 | 17.04 | 16.78 | 16.78 | 17.04 | 16.56 | 3.15M |
| January 23, 2026 | 16.5 | 17.03 | 17.03 | 17.29 | 16.4 | 6.11M |
| January 22, 2026 | 16.77 | 16.42 | 16.42 | 16.8 | 16.35 | 4.11M |
| January 21, 2026 | 16.85 | 16.86 | 16.86 | 17.15 | 16.62 | 4.34M |
| January 20, 2026 | 16.37 | 16.84 | 16.84 | 17.17 | 16.31 | 5.83M |
| January 19, 2026 | 16.57 | 16.35 | 16.35 | 16.57 | 16.3 | 2.91M |
| January 16, 2026 | 16.62 | 16.57 | 16.57 | 17.2 | 16.33 | 3.45M |
| January 15, 2026 | 16.82 | 16.62 | 16.62 | 17.37 | 16.53 | 4.78M |
| January 14, 2026 | 16.87 | 16.79 | 16.79 | 17.04 | 16.53 | 5.67M |
| January 13, 2026 | 16.81 | 17.04 | 17.04 | 17.32 | 16.52 | 6.97M |
| January 12, 2026 | 17.25 | 16.7 | 16.7 | 17.43 | 16.51 | 8.32M |
| January 09, 2026 | 16.85 | 17.25 | 17.25 | 17.47 | 16.77 | 11.57M |
| January 08, 2026 | 16.3 | 17.1 | 17.1 | 17.77 | 16.03 | 19.16M |
| January 07, 2026 | 14.85 | 16.31 | 16.31 | 16.31 | 14.85 | 14.74M |
| January 06, 2026 | 14.61 | 14.83 | 14.83 | 14.83 | 14.55 | 4.07M |
| January 05, 2026 | 14.53 | 14.61 | 14.61 | 14.62 | 14.44 | 2.8M |
| December 31, 2025 | 14.53 | 14.53 | 14.53 | 14.57 | 14.38 | 2.08M |
| December 30, 2025 | 14.48 | 14.51 | 14.51 | 14.59 | 14.3 | 2.36M |
| December 29, 2025 | 14.62 | 14.54 | 14.54 | 14.62 | 14.45 | 2.15M |
| December 26, 2025 | 15 | 14.64 | 14.64 | 15 | 14.61 | 3.16M |
| December 25, 2025 | 15.04 | 15 | 15 | 15.04 | 14.82 | 2.23M |
| December 24, 2025 | 15.1 | 15.04 | 15.04 | 15.1 | 14.88 | 2.54M |
| December 23, 2025 | 15.23 | 15.11 | 15.11 | 15.29 | 15.01 | 2.46M |
| December 22, 2025 | 15.48 | 15.23 | 15.23 | 15.52 | 15.18 | 3.25M |
| December 19, 2025 | 15.09 | 15.58 | 15.58 | 15.77 | 15.06 | 4.16M |
| December 18, 2025 | 15.06 | 15.12 | 15.12 | 15.27 | 14.9 | 2.28M |
| December 17, 2025 | 15.03 | 15.1 | 15.1 | 15.16 | 14.81 | 2.86M |
| December 16, 2025 | 15.15 | 15.06 | 15.06 | 15.39 | 15.01 | 3.47M |
| December 15, 2025 | 15.25 | 15.23 | 15.23 | 15.39 | 15.1 | 3.38M |
| December 12, 2025 | 15.75 | 15.39 | 15.39 | 15.84 | 15.21 | 7.49M |
| December 11, 2025 | 16.7 | 15.84 | 15.84 | 16.73 | 15.76 | 7.95M |
| December 10, 2025 | 16.41 | 16.75 | 16.75 | 17.17 | 16.38 | 9.15M |
| December 09, 2025 | 16.38 | 16.49 | 16.49 | 16.73 | 16.24 | 4.97M |
| December 08, 2025 | 16.57 | 16.38 | 16.38 | 16.8 | 16.28 | 5.4M |
| December 05, 2025 | 16.07 | 16.57 | 16.57 | 16.63 | 16.05 | 5.63M |
| December 04, 2025 | 15.9 | 16.24 | 16.24 | 16.88 | 15.9 | 6.78M |
| December 03, 2025 | 16.18 | 16 | 16 | 16.29 | 15.9 | 4.01M |
| December 02, 2025 | 16.27 | 16.28 | 16.28 | 16.36 | 16.08 | 3.73M |
| December 01, 2025 | 16.36 | 16.3 | 16.3 | 16.5 | 16.22 | 5.27M |
| November 28, 2025 | 15.72 | 16.36 | 16.36 | 16.58 | 15.53 | 7.36M |
| November 27, 2025 | 16.26 | 15.74 | 15.74 | 16.26 | 15.74 | 7.56M |
| November 26, 2025 | 16.55 | 16.15 | 16.15 | 16.7 | 16.13 | 9.79M |
| November 25, 2025 | 16.31 | 16.16 | 16.16 | 16.74 | 16.1 | 11.04M |
| November 24, 2025 | 15.95 | 16.27 | 16.27 | 17.19 | 15.48 | 15.53M |
| November 21, 2025 | 16.49 | 15.95 | 15.95 | 17 | 15.76 | 15.34M |
| November 20, 2025 | 17.88 | 17 | 17 | 18.05 | 16.32 | 22.07M |