15.90
-0.01(-0.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.87 | 15.9 | 15.9 | 16.1 | 15.86 | 2.52M |
| February 12, 2026 | 15.89 | 15.91 | 15.91 | 16.04 | 15.75 | 3M |
| February 11, 2026 | 15.92 | 15.94 | 15.94 | 16.09 | 15.86 | 2.61M |
| February 10, 2026 | 15.96 | 15.98 | 15.98 | 16.19 | 15.86 | 3.24M |
| February 09, 2026 | 15.99 | 15.96 | 15.96 | 16.05 | 15.85 | 3.43M |
| February 06, 2026 | 15.41 | 15.85 | 15.85 | 15.96 | 15.32 | 5.26M |
| February 05, 2026 | 15.65 | 15.49 | 15.49 | 15.8 | 15.47 | 3.49M |
| February 04, 2026 | 15.81 | 15.75 | 15.75 | 15.96 | 15.65 | 3.99M |
| February 03, 2026 | 15.65 | 15.86 | 15.86 | 15.88 | 15.5 | 4.32M |
| February 02, 2026 | 15.82 | 15.56 | 15.56 | 16.06 | 15.51 | 5.46M |
| January 30, 2026 | 15.74 | 15.98 | 15.98 | 16.06 | 15.6 | 7.18M |
| January 29, 2026 | 15.85 | 15.62 | 15.62 | 16.12 | 15.51 | 6.37M |
| January 28, 2026 | 16.36 | 15.95 | 15.95 | 16.38 | 15.81 | 6.43M |
| January 27, 2026 | 16.16 | 16.34 | 16.34 | 16.45 | 15.64 | 8.04M |
| January 26, 2026 | 17.6 | 16.23 | 16.23 | 17.61 | 16.23 | 15.49M |
| January 23, 2026 | 17.34 | 17.6 | 17.6 | 17.6 | 17.19 | 9.16M |
| January 22, 2026 | 17.42 | 17.24 | 17.24 | 17.53 | 17.17 | 6.04M |
| January 21, 2026 | 17.44 | 17.34 | 17.34 | 17.45 | 16.98 | 5.83M |
| January 20, 2026 | 17.57 | 17.38 | 17.38 | 17.6 | 17.07 | 7.71M |
| January 19, 2026 | 17.41 | 17.46 | 17.46 | 17.6 | 17.25 | 6.92M |
| January 16, 2026 | 17.54 | 17.39 | 17.39 | 17.6 | 17.06 | 9.6M |
| January 15, 2026 | 17.05 | 17.4 | 17.4 | 17.57 | 16.89 | 10.56M |
| January 14, 2026 | 17.08 | 17.06 | 17.06 | 17.39 | 16.8 | 11.3M |
| January 13, 2026 | 17.45 | 17.16 | 17.16 | 17.72 | 17.05 | 10.23M |
| January 12, 2026 | 17.54 | 17.44 | 17.44 | 17.65 | 17.23 | 10.88M |
| January 09, 2026 | 17.45 | 17.51 | 17.51 | 17.65 | 17.2 | 14.33M |
| January 08, 2026 | 17.51 | 17.5 | 17.5 | 17.86 | 17.42 | 22.5M |
| January 07, 2026 | 16.86 | 17.42 | 17.42 | 18.16 | 16.86 | 32.4M |
| January 06, 2026 | 16.4 | 16.51 | 16.51 | 16.81 | 16.4 | 7.61M |
| January 05, 2026 | 16.35 | 16.48 | 16.48 | 16.95 | 16.13 | 9.61M |
| December 31, 2025 | 16 | 16.05 | 16.05 | 16.13 | 15.7 | 5.77M |
| December 30, 2025 | 16.42 | 16.03 | 16.03 | 16.42 | 16.03 | 5.91M |
| December 29, 2025 | 16.76 | 16.41 | 16.41 | 16.78 | 16.32 | 7.49M |
| December 26, 2025 | 16.95 | 16.76 | 16.76 | 17.01 | 16.57 | 8.27M |
| December 25, 2025 | 17 | 16.94 | 16.94 | 17.15 | 16.79 | 9.96M |
| December 24, 2025 | 16.81 | 17.06 | 17.06 | 17.25 | 16.61 | 14.01M |
| December 23, 2025 | 16.7 | 16.77 | 16.77 | 17.33 | 16.45 | 23.03M |
| December 22, 2025 | 15.19 | 16.67 | 16.67 | 16.67 | 15.1 | 18.1M |
| December 19, 2025 | 15.41 | 15.15 | 15.15 | 15.64 | 15.01 | 9.5M |
| December 18, 2025 | 15.1 | 15.29 | 15.29 | 16.79 | 15.09 | 14.17M |
| December 17, 2025 | 16.3 | 15.68 | 15.68 | 16.57 | 15.25 | 14.26M |
| December 16, 2025 | 17.7 | 16.7 | 16.7 | 17.7 | 16.01 | 17.97M |
| December 15, 2025 | 16.98 | 17.78 | 17.78 | 18.02 | 16.81 | 18.17M |
| December 12, 2025 | 17.48 | 17.34 | 17.34 | 18.19 | 17.28 | 17.65M |
| December 11, 2025 | 16.95 | 17.72 | 17.72 | 18.22 | 16.6 | 24.77M |
| December 10, 2025 | 17.19 | 17.03 | 17.03 | 17.33 | 16.85 | 11.35M |
| December 09, 2025 | 16.68 | 17.35 | 17.35 | 17.35 | 16.65 | 18.32M |
| December 08, 2025 | 16.61 | 16.84 | 16.84 | 17 | 16.42 | 11.92M |
| December 05, 2025 | 16.56 | 16.61 | 16.61 | 17.25 | 16.5 | 13.56M |
| December 04, 2025 | 16.9 | 16.56 | 16.56 | 17 | 16.47 | 12.26M |
| December 03, 2025 | 16.86 | 17.21 | 17.21 | 17.46 | 16.43 | 22.95M |
| December 02, 2025 | 16.85 | 16.7 | 16.7 | 17.19 | 16.62 | 24.01M |
| December 01, 2025 | 15.62 | 17.07 | 17.07 | 17.07 | 15.55 | 25.94M |
| November 28, 2025 | 15.94 | 15.52 | 15.52 | 16.02 | 15.5 | 8.45M |
| November 27, 2025 | 15.7 | 16.02 | 16.02 | 16.49 | 15.63 | 9.78M |
| November 26, 2025 | 16.2 | 15.7 | 15.7 | 16.28 | 15.65 | 11.36M |
| November 25, 2025 | 16.67 | 16.33 | 16.33 | 16.67 | 15.98 | 13.91M |
| November 24, 2025 | 16.88 | 16.66 | 16.66 | 16.98 | 16.37 | 16.4M |
| November 21, 2025 | 16.1 | 16.73 | 16.73 | 16.73 | 15.7 | 21.54M |
| November 20, 2025 | 15.84 | 16.35 | 16.35 | 16.5 | 15.66 | 13.73M |