16.39
-0.15(-0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.42 | 16.39 | 16.39 | 16.78 | 16.36 | 12.09M |
| February 12, 2026 | 16.52 | 16.54 | 16.54 | 16.7 | 16.31 | 11.1M |
| February 11, 2026 | 16.58 | 16.5 | 16.5 | 16.77 | 16.45 | 10.19M |
| February 10, 2026 | 16.65 | 16.68 | 16.68 | 16.88 | 16.38 | 14.34M |
| February 09, 2026 | 16.41 | 16.54 | 16.54 | 16.66 | 16.32 | 14.33M |
| February 06, 2026 | 16.09 | 16.15 | 16.15 | 16.41 | 15.9 | 11.51M |
| February 05, 2026 | 16.14 | 16.28 | 16.28 | 16.44 | 16.06 | 10.34M |
| February 04, 2026 | 16.79 | 16.31 | 16.31 | 16.84 | 16.06 | 22.4M |
| February 03, 2026 | 16.55 | 16.97 | 16.97 | 16.97 | 16.48 | 16.59M |
| February 02, 2026 | 16.8 | 16.39 | 16.39 | 17.09 | 16.38 | 19.41M |
| January 30, 2026 | 17.3 | 16.85 | 16.85 | 17.4 | 16.77 | 23.16M |
| January 29, 2026 | 16.88 | 17.42 | 17.42 | 18.27 | 16.61 | 34.47M |
| January 28, 2026 | 17.49 | 17 | 17 | 17.7 | 16.99 | 19.16M |
| January 27, 2026 | 17.51 | 17.44 | 17.44 | 17.68 | 17 | 18.3M |
| January 26, 2026 | 18.12 | 17.48 | 17.48 | 18.29 | 17.16 | 28.54M |
| January 23, 2026 | 17.68 | 17.85 | 17.85 | 18.28 | 17.43 | 36.6M |
| January 22, 2026 | 16.7 | 17.53 | 17.53 | 17.61 | 16.67 | 39.98M |
| January 21, 2026 | 16.82 | 16.75 | 16.75 | 17.05 | 16.63 | 22.88M |
| January 20, 2026 | 17.26 | 16.99 | 16.99 | 17.46 | 16.8 | 35.89M |
| January 19, 2026 | 17.55 | 17.03 | 17.03 | 17.8 | 16.89 | 61.11M |
| January 16, 2026 | 17.96 | 17.96 | 17.96 | 19 | 17.96 | 59.21M |
| January 15, 2026 | 20.5 | 19.95 | 19.95 | 20.99 | 19.95 | 19.11M |
| January 14, 2026 | 19.99 | 22.17 | 22.17 | 22.17 | 19.98 | 94.13M |
| January 13, 2026 | 19.78 | 20.15 | 20.15 | 21.21 | 19.5 | 94.41M |
| January 12, 2026 | 18.81 | 19.28 | 19.28 | 19.5 | 18.5 | 54.12M |
| January 09, 2026 | 17 | 18.09 | 18.09 | 18.35 | 16.81 | 54.64M |
| January 08, 2026 | 15.99 | 16.85 | 16.85 | 17.58 | 15.92 | 36.72M |
| January 07, 2026 | 16.16 | 16.05 | 16.05 | 16.24 | 16.01 | 9.73M |
| January 06, 2026 | 16.18 | 16.19 | 16.19 | 16.22 | 16.03 | 10.39M |
| January 05, 2026 | 15.77 | 16.18 | 16.18 | 16.23 | 15.65 | 14.62M |
| December 31, 2025 | 15.55 | 15.69 | 15.69 | 15.98 | 15.5 | 13.47M |
| December 30, 2025 | 15.79 | 15.67 | 15.67 | 16.42 | 15.66 | 15.08M |
| December 29, 2025 | 15.53 | 15.85 | 15.85 | 16.08 | 15.41 | 12.6M |
| December 26, 2025 | 15.4 | 15.54 | 15.54 | 15.63 | 15.35 | 9.37M |
| December 25, 2025 | 15.3 | 15.37 | 15.37 | 15.4 | 15.21 | 5.32M |
| December 24, 2025 | 15.1 | 15.21 | 15.21 | 15.25 | 15.08 | 4.14M |
| December 23, 2025 | 15.35 | 15.11 | 15.11 | 15.35 | 15.11 | 5.9M |
| December 22, 2025 | 15.41 | 15.39 | 15.39 | 15.5 | 15.33 | 5.09M |
| December 19, 2025 | 15.14 | 15.4 | 15.4 | 15.51 | 15.08 | 7.74M |
| December 18, 2025 | 15 | 15.24 | 15.24 | 15.36 | 14.94 | 7.65M |
| December 17, 2025 | 14.88 | 15.18 | 15.18 | 15.18 | 14.71 | 7.88M |
| December 16, 2025 | 15.12 | 14.9 | 14.9 | 15.22 | 14.89 | 7.67M |
| December 15, 2025 | 15.55 | 15.2 | 15.2 | 15.55 | 15.15 | 6.77M |
| December 12, 2025 | 15.56 | 15.52 | 15.52 | 15.65 | 15.36 | 5.9M |
| December 11, 2025 | 15.83 | 15.57 | 15.57 | 15.85 | 15.57 | 7.26M |
| December 10, 2025 | 15.98 | 15.86 | 15.86 | 16 | 15.72 | 7.17M |
| December 09, 2025 | 15.91 | 15.97 | 15.97 | 16.15 | 15.8 | 9M |
| December 08, 2025 | 16 | 16.07 | 16.07 | 16.25 | 15.9 | 13.97M |
| December 05, 2025 | 15.83 | 16 | 16 | 16 | 15.54 | 11.14M |
| December 04, 2025 | 16.28 | 15.82 | 15.82 | 16.3 | 15.72 | 17.13M |
| December 03, 2025 | 17.16 | 16.25 | 16.25 | 17.18 | 16.22 | 28.46M |
| December 02, 2025 | 17.32 | 17.23 | 17.23 | 17.85 | 17.18 | 14.13M |
| December 01, 2025 | 17.61 | 17.33 | 17.33 | 17.69 | 17.26 | 15.46M |
| November 28, 2025 | 17.66 | 17.7 | 17.7 | 18.07 | 17.45 | 16.16M |
| November 27, 2025 | 18.15 | 17.65 | 17.65 | 18.2 | 17.65 | 17.72M |
| November 26, 2025 | 18.48 | 18.16 | 18.16 | 18.82 | 18.15 | 30.64M |
| November 25, 2025 | 18.13 | 18.51 | 18.51 | 18.85 | 17.93 | 49.11M |
| November 24, 2025 | 17.2 | 17.91 | 17.91 | 18.07 | 16.5 | 38.85M |
| November 21, 2025 | 16.7 | 16.8 | 16.8 | 17.31 | 16.42 | 19.12M |
| November 20, 2025 | 17.21 | 16.94 | 16.94 | 17.58 | 16.89 | 12.83M |