15.41
-0.12(-0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.48 | 15.41 | 15.41 | 15.7 | 15.35 | 2.36M |
| February 12, 2026 | 15.66 | 15.53 | 15.53 | 15.7 | 15.34 | 1.92M |
| February 11, 2026 | 15.68 | 15.7 | 15.7 | 15.8 | 15.53 | 1.58M |
| February 10, 2026 | 15.76 | 15.69 | 15.69 | 15.77 | 15.55 | 2.1M |
| February 09, 2026 | 15.5 | 15.76 | 15.76 | 15.95 | 15.36 | 3.72M |
| February 06, 2026 | 15.27 | 15.34 | 15.34 | 15.58 | 15.11 | 2.82M |
| February 05, 2026 | 15.33 | 15.3 | 15.3 | 15.47 | 15.25 | 1.9M |
| February 04, 2026 | 15.37 | 15.39 | 15.39 | 15.65 | 15.26 | 2.44M |
| February 03, 2026 | 15.32 | 15.38 | 15.38 | 15.46 | 15.06 | 2.82M |
| February 02, 2026 | 15.48 | 15.11 | 15.11 | 15.57 | 15.1 | 3M |
| January 30, 2026 | 15.14 | 15.4 | 15.4 | 15.55 | 15.02 | 3.54M |
| January 29, 2026 | 15.5 | 15.14 | 15.14 | 15.69 | 15.09 | 3M |
| January 28, 2026 | 15.9 | 15.5 | 15.5 | 15.9 | 15.48 | 2.61M |
| January 27, 2026 | 15.58 | 15.75 | 15.75 | 15.8 | 15.11 | 4.14M |
| January 26, 2026 | 15.99 | 15.61 | 15.61 | 16.28 | 15.51 | 4.08M |
| January 23, 2026 | 15.91 | 15.91 | 15.91 | 15.98 | 15.67 | 3.47M |
| January 22, 2026 | 16.25 | 15.88 | 15.88 | 16.26 | 15.8 | 3.7M |
| January 21, 2026 | 16.16 | 16.24 | 16.24 | 16.49 | 16.03 | 3.53M |
| January 20, 2026 | 16.37 | 16.15 | 16.15 | 16.5 | 15.78 | 6.62M |
| January 19, 2026 | 15.38 | 16.25 | 16.25 | 16.28 | 15.28 | 8.96M |
| January 16, 2026 | 15.21 | 15.31 | 15.31 | 15.43 | 14.99 | 3.41M |
| January 15, 2026 | 15.45 | 15.11 | 15.11 | 15.45 | 15.04 | 3.1M |
| January 14, 2026 | 15.39 | 15.48 | 15.48 | 15.87 | 15.3 | 4.72M |
| January 13, 2026 | 15.52 | 15.3 | 15.3 | 15.69 | 15.3 | 3.98M |
| January 12, 2026 | 15.6 | 15.51 | 15.51 | 15.82 | 15.25 | 5.96M |
| January 09, 2026 | 15.65 | 15.58 | 15.58 | 15.78 | 15.32 | 3.95M |
| January 08, 2026 | 15.32 | 15.6 | 15.6 | 15.7 | 15.25 | 3.28M |
| January 07, 2026 | 15.73 | 15.36 | 15.36 | 15.88 | 15.29 | 4.31M |
| January 06, 2026 | 15.92 | 15.81 | 15.81 | 16.14 | 15.73 | 4.82M |
| January 05, 2026 | 15.67 | 15.92 | 15.92 | 16.15 | 15.4 | 5.79M |
| December 31, 2025 | 16.3 | 15.67 | 15.67 | 16.39 | 15.62 | 7M |
| December 30, 2025 | 15.48 | 16.07 | 16.07 | 16.36 | 15.15 | 7.75M |
| December 29, 2025 | 15.26 | 15.67 | 15.67 | 15.9 | 15.03 | 5.85M |
| December 26, 2025 | 15.53 | 15.15 | 15.15 | 15.58 | 15.05 | 3.34M |
| December 25, 2025 | 15.08 | 15.54 | 15.54 | 15.67 | 15.05 | 4.07M |
| December 24, 2025 | 15.22 | 15.13 | 15.13 | 15.22 | 15 | 1.42M |
| December 23, 2025 | 15.11 | 15.01 | 15.01 | 15.16 | 14.86 | 1.64M |
| December 22, 2025 | 15.2 | 15.14 | 15.14 | 15.35 | 15.06 | 2.04M |
| December 19, 2025 | 14.95 | 15.23 | 15.23 | 15.39 | 14.81 | 3.23M |
| December 18, 2025 | 14.95 | 14.78 | 14.78 | 15.06 | 14.65 | 2.66M |
| December 17, 2025 | 15.09 | 14.88 | 14.88 | 15.24 | 14.59 | 2.85M |
| December 16, 2025 | 15.58 | 15.09 | 15.09 | 15.87 | 14.9 | 3.67M |
| December 15, 2025 | 15.75 | 15.65 | 15.65 | 16.18 | 15.57 | 4.61M |
| December 12, 2025 | 15.45 | 16.07 | 16.07 | 16.96 | 15.45 | 9.2M |
| December 11, 2025 | 16 | 15.44 | 15.44 | 16.25 | 15.4 | 3.67M |
| December 10, 2025 | 16.13 | 16.04 | 16.04 | 16.3 | 15.75 | 3.65M |
| December 09, 2025 | 16.08 | 16.2 | 16.2 | 16.69 | 16 | 6.21M |
| December 08, 2025 | 16.03 | 16.1 | 16.1 | 16.66 | 16.03 | 6.53M |
| December 05, 2025 | 15.75 | 16.07 | 16.07 | 16.07 | 15.4 | 3.55M |
| December 04, 2025 | 15.49 | 15.75 | 15.75 | 16.4 | 15.2 | 6.16M |
| December 03, 2025 | 15.63 | 15.39 | 15.39 | 15.78 | 15.3 | 3.08M |
| December 02, 2025 | 15.87 | 15.58 | 15.58 | 16 | 15.53 | 2.78M |
| December 01, 2025 | 16.04 | 15.88 | 15.88 | 16.28 | 15.78 | 3.41M |
| November 28, 2025 | 16.17 | 16.04 | 16.04 | 16.23 | 15.69 | 3.45M |
| November 27, 2025 | 16.1 | 16.22 | 16.22 | 16.36 | 16.06 | 3.95M |
| November 26, 2025 | 16.16 | 16.21 | 16.21 | 16.57 | 16.03 | 4.19M |
| November 25, 2025 | 16.2 | 16.18 | 16.18 | 16.23 | 15.75 | 4.06M |
| November 24, 2025 | 16.05 | 16.08 | 16.08 | 16.18 | 15.6 | 2.95M |
| November 21, 2025 | 16.68 | 15.89 | 15.89 | 16.68 | 15.65 | 3.38M |
| November 20, 2025 | 16.71 | 16.61 | 16.61 | 16.71 | 16.25 | 2.18M |