16.38
+0.1(+0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.19 | 16.38 | 16.38 | 16.64 | 16.19 | 2.98M |
| February 12, 2026 | 16.39 | 16.28 | 16.28 | 16.69 | 16.23 | 2.69M |
| February 11, 2026 | 16.3 | 16.41 | 16.41 | 16.95 | 16.13 | 3.95M |
| February 10, 2026 | 16.13 | 16.38 | 16.38 | 16.39 | 15.95 | 3.78M |
| February 09, 2026 | 16.34 | 15.97 | 15.97 | 16.69 | 15.82 | 7.22M |
| February 06, 2026 | 16.08 | 16.36 | 16.36 | 16.55 | 15.8 | 4.92M |
| February 05, 2026 | 15.73 | 16 | 16 | 16.15 | 15.61 | 2.95M |
| February 04, 2026 | 15.7 | 15.72 | 15.72 | 15.84 | 15.59 | 2.73M |
| February 03, 2026 | 15.46 | 15.79 | 15.79 | 15.8 | 15.4 | 3.05M |
| February 02, 2026 | 15.44 | 15.32 | 15.32 | 15.7 | 15.08 | 3M |
| January 30, 2026 | 15.12 | 15.39 | 15.39 | 15.5 | 14.9 | 1.96M |
| January 29, 2026 | 15.01 | 15.24 | 15.24 | 15.48 | 15.01 | 2.83M |
| January 28, 2026 | 15.45 | 15.19 | 15.19 | 15.5 | 15.13 | 1.84M |
| January 27, 2026 | 15.46 | 15.45 | 15.45 | 15.5 | 15 | 2.32M |
| January 26, 2026 | 15.66 | 15.5 | 15.5 | 16 | 15.29 | 2.74M |
| January 23, 2026 | 15.69 | 15.56 | 15.56 | 15.83 | 15.55 | 3.14M |
| January 22, 2026 | 15.35 | 15.68 | 15.68 | 15.96 | 15.31 | 5.92M |
| January 21, 2026 | 15.12 | 15.43 | 15.43 | 16 | 14.99 | 4.11M |
| January 20, 2026 | 15.13 | 15.12 | 15.12 | 15.27 | 14.96 | 1.98M |
| January 19, 2026 | 14.84 | 15.08 | 15.08 | 15.1 | 14.66 | 1.73M |
| January 16, 2026 | 14.74 | 14.84 | 14.84 | 14.9 | 14.58 | 1.88M |
| January 15, 2026 | 14.57 | 14.7 | 14.7 | 14.82 | 14.52 | 1.26M |
| January 14, 2026 | 14.66 | 14.7 | 14.7 | 14.88 | 14.4 | 2.65M |
| January 13, 2026 | 14.85 | 14.74 | 14.74 | 14.98 | 14.65 | 2.19M |
| January 12, 2026 | 14.75 | 14.79 | 14.79 | 14.94 | 14.71 | 1.97M |
| January 09, 2026 | 14.66 | 14.7 | 14.7 | 14.8 | 14.54 | 1.54M |
| January 08, 2026 | 14.34 | 14.72 | 14.72 | 14.75 | 14.34 | 1.59M |
| January 07, 2026 | 14.75 | 14.44 | 14.44 | 14.85 | 14.33 | 2.41M |
| January 06, 2026 | 14.81 | 14.75 | 14.75 | 15.06 | 14.71 | 1.66M |
| January 05, 2026 | 14.52 | 14.76 | 14.76 | 15.08 | 14.49 | 2.85M |
| December 31, 2025 | 14.41 | 14.55 | 14.55 | 14.6 | 14.22 | 1.17M |
| December 30, 2025 | 14.38 | 14.35 | 14.35 | 14.57 | 14.26 | 1.26M |
| December 29, 2025 | 14.58 | 14.45 | 14.45 | 14.6 | 14.32 | 1.36M |
| December 26, 2025 | 14.6 | 14.42 | 14.42 | 14.73 | 14.42 | 1.4M |
| December 25, 2025 | 14.48 | 14.56 | 14.56 | 14.63 | 14.4 | 1.12M |
| December 24, 2025 | 14.36 | 14.53 | 14.53 | 14.54 | 14.23 | 1.28M |
| December 23, 2025 | 14.28 | 14.29 | 14.29 | 14.47 | 14.1 | 1.11M |
| December 22, 2025 | 14.39 | 14.28 | 14.28 | 14.5 | 14.21 | 1.31M |
| December 19, 2025 | 14.29 | 14.37 | 14.37 | 14.41 | 14.08 | 1.67M |
| December 18, 2025 | 13.81 | 14.08 | 14.08 | 14.18 | 13.75 | 1.96M |
| December 17, 2025 | 13.7 | 13.79 | 13.79 | 13.85 | 13.38 | 1.77M |
| December 16, 2025 | 14 | 13.7 | 13.7 | 14.02 | 13.65 | 1.74M |
| December 15, 2025 | 13.89 | 14 | 14 | 14.17 | 13.72 | 1.82M |
| December 12, 2025 | 14.29 | 13.87 | 13.87 | 14.44 | 13.87 | 2.46M |
| December 11, 2025 | 14.67 | 14.23 | 14.23 | 14.69 | 14.21 | 2.43M |
| December 10, 2025 | 14.8 | 14.6 | 14.6 | 14.9 | 14.41 | 2.17M |
| December 09, 2025 | 15.11 | 14.79 | 14.79 | 15.15 | 14.78 | 2.11M |
| December 08, 2025 | 15.04 | 15.11 | 15.11 | 15.23 | 14.96 | 1.87M |
| December 05, 2025 | 15.01 | 15.04 | 15.04 | 15.07 | 14.76 | 2.05M |
| December 04, 2025 | 15.47 | 14.89 | 14.89 | 15.47 | 14.85 | 3.26M |
| December 03, 2025 | 15.74 | 15.47 | 15.47 | 15.77 | 15.33 | 2.91M |
| December 02, 2025 | 15.81 | 15.76 | 15.76 | 16.03 | 15.44 | 2.99M |
| December 01, 2025 | 16 | 15.77 | 15.77 | 16.04 | 15.7 | 4.05M |
| November 28, 2025 | 16.04 | 15.99 | 15.99 | 16.13 | 15.62 | 5.49M |
| November 27, 2025 | 15.3 | 15.97 | 15.97 | 16.94 | 15.26 | 7.87M |
| November 26, 2025 | 16.13 | 15.4 | 15.4 | 16.13 | 15.22 | 6.72M |
| November 25, 2025 | 16.31 | 16.13 | 16.13 | 16.35 | 15.8 | 6.36M |
| November 24, 2025 | 16.57 | 16.29 | 16.29 | 17.38 | 16.11 | 11.11M |
| November 21, 2025 | 16.1 | 16.47 | 16.47 | 16.8 | 15.5 | 10.81M |
| November 20, 2025 | 16.04 | 16.3 | 16.3 | 16.5 | 15.9 | 8.67M |