15.88
-0.26(-1.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.19 | 15.88 | 15.88 | 16.19 | 15.86 | 2.11M |
| February 12, 2026 | 16.16 | 16.14 | 16.14 | 16.29 | 16.01 | 2.36M |
| February 11, 2026 | 16.13 | 16.2 | 16.2 | 16.41 | 16.02 | 2.35M |
| February 10, 2026 | 16.17 | 16.19 | 16.19 | 16.36 | 16.06 | 2.43M |
| February 09, 2026 | 16.39 | 16.17 | 16.17 | 16.4 | 16.14 | 2.1M |
| February 06, 2026 | 16.12 | 16.25 | 16.25 | 16.34 | 16 | 1.87M |
| February 05, 2026 | 16.1 | 16.14 | 16.14 | 16.3 | 16.01 | 3M |
| February 04, 2026 | 16 | 16.11 | 16.11 | 16.18 | 15.98 | 1.59M |
| February 03, 2026 | 15.7 | 16.05 | 16.05 | 16.14 | 15.68 | 2.5M |
| February 02, 2026 | 16.2 | 15.68 | 15.68 | 16.33 | 15.68 | 4.09M |
| January 30, 2026 | 15.87 | 16.17 | 16.17 | 16.48 | 15.84 | 3.66M |
| January 29, 2026 | 15.98 | 15.94 | 15.94 | 16.16 | 15.77 | 2.85M |
| January 28, 2026 | 15.98 | 15.98 | 15.98 | 16.04 | 15.79 | 2.26M |
| January 27, 2026 | 16.13 | 15.98 | 15.98 | 16.18 | 15.5 | 3.03M |
| January 26, 2026 | 16.19 | 16.11 | 16.11 | 16.23 | 15.91 | 2.65M |
| January 23, 2026 | 16.28 | 16.19 | 16.19 | 16.31 | 16.13 | 2.33M |
| January 22, 2026 | 15.96 | 16.28 | 16.28 | 16.65 | 15.88 | 5.39M |
| January 21, 2026 | 16.14 | 15.94 | 15.94 | 16.14 | 15.9 | 2.84M |
| January 20, 2026 | 15.88 | 16.14 | 16.14 | 16.19 | 15.78 | 5.19M |
| January 19, 2026 | 15.5 | 15.86 | 15.86 | 15.9 | 15.4 | 3.93M |
| January 16, 2026 | 15.55 | 15.61 | 15.61 | 15.7 | 15.4 | 2.28M |
| January 15, 2026 | 15.3 | 15.57 | 15.57 | 15.65 | 15.19 | 2.92M |
| January 14, 2026 | 15.45 | 15.26 | 15.26 | 15.53 | 15.14 | 3.87M |
| January 13, 2026 | 15.66 | 15.43 | 15.43 | 15.75 | 15.37 | 3.28M |
| January 12, 2026 | 15.7 | 15.71 | 15.71 | 15.81 | 15.45 | 4.57M |
| January 09, 2026 | 15.78 | 15.71 | 15.71 | 15.85 | 15.62 | 3.88M |
| January 08, 2026 | 15.51 | 15.78 | 15.78 | 16.1 | 15.49 | 4.87M |
| January 07, 2026 | 15.4 | 15.51 | 15.51 | 15.96 | 15.36 | 7.77M |
| January 06, 2026 | 14.86 | 15.41 | 15.41 | 15.49 | 14.66 | 4.74M |
| January 05, 2026 | 14.84 | 14.86 | 14.86 | 15.01 | 14.78 | 3.52M |
| December 31, 2025 | 14.81 | 14.78 | 14.78 | 14.9 | 14.66 | 2.2M |
| December 30, 2025 | 15 | 14.82 | 14.82 | 15.12 | 14.8 | 2.49M |
| December 29, 2025 | 15.26 | 15.08 | 15.08 | 15.35 | 14.93 | 2.87M |
| December 26, 2025 | 15.37 | 15.27 | 15.27 | 15.64 | 15.24 | 2.98M |
| December 25, 2025 | 15.03 | 15.46 | 15.46 | 15.58 | 14.94 | 4.94M |
| December 24, 2025 | 14.78 | 14.96 | 14.96 | 15.05 | 14.72 | 2.06M |
| December 23, 2025 | 14.88 | 14.72 | 14.72 | 14.97 | 14.7 | 1.57M |
| December 22, 2025 | 14.9 | 14.87 | 14.87 | 14.97 | 14.79 | 1.93M |
| December 19, 2025 | 14.79 | 14.88 | 14.88 | 15.03 | 14.66 | 2.74M |
| December 18, 2025 | 14.65 | 14.76 | 14.76 | 15.08 | 14.6 | 3.07M |
| December 17, 2025 | 14.5 | 14.66 | 14.66 | 14.68 | 14.39 | 2.61M |
| December 16, 2025 | 14.68 | 14.54 | 14.54 | 14.73 | 14.5 | 1.94M |
| December 15, 2025 | 14.5 | 14.68 | 14.68 | 14.82 | 14.5 | 2.08M |
| December 12, 2025 | 14.61 | 14.5 | 14.5 | 14.7 | 14.5 | 3.1M |
| December 11, 2025 | 14.83 | 14.61 | 14.61 | 14.84 | 14.5 | 4.43M |
| December 10, 2025 | 15 | 14.82 | 14.82 | 15.09 | 14.77 | 2.88M |
| December 09, 2025 | 15.3 | 14.95 | 14.95 | 15.34 | 14.88 | 3.91M |
| December 08, 2025 | 15.48 | 15.3 | 15.3 | 15.5 | 15.21 | 3.16M |
| December 05, 2025 | 15.42 | 15.39 | 15.39 | 15.53 | 15.19 | 2.82M |
| December 04, 2025 | 15.54 | 15.43 | 15.43 | 15.6 | 15.4 | 1.49M |
| December 03, 2025 | 15.56 | 15.54 | 15.54 | 15.7 | 15.45 | 2.31M |
| December 02, 2025 | 15.9 | 15.51 | 15.51 | 15.9 | 15.47 | 2.68M |
| December 01, 2025 | 15.93 | 15.85 | 15.85 | 15.97 | 15.41 | 3.84M |
| November 28, 2025 | 15.8 | 16.01 | 16.01 | 16.1 | 15.68 | 1.84M |
| November 27, 2025 | 15.77 | 15.76 | 15.76 | 16 | 15.61 | 1.87M |
| November 26, 2025 | 15.86 | 15.84 | 15.84 | 16.1 | 15.75 | 2.67M |
| November 25, 2025 | 16.3 | 15.77 | 15.77 | 16.4 | 15.75 | 4.47M |
| November 24, 2025 | 15.71 | 15.98 | 15.98 | 16.34 | 15.44 | 10M |
| November 21, 2025 | 16.93 | 16.33 | 16.33 | 16.96 | 16.3 | 3.43M |
| November 20, 2025 | 17.2 | 16.95 | 16.95 | 17.41 | 16.93 | 1.96M |