14.27
-0.18(-1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14.45 | 14.27 | 14.27 | 14.58 | 14.18 | 16.2M |
| January 13, 2026 | 14.53 | 14.45 | 14.45 | 14.76 | 14.37 | 16.14M |
| January 12, 2026 | 14.35 | 14.49 | 14.49 | 14.53 | 14.26 | 14.19M |
| January 09, 2026 | 14.29 | 14.35 | 14.35 | 14.41 | 14.25 | 12.39M |
| January 08, 2026 | 14.03 | 14.38 | 14.38 | 14.39 | 13.98 | 16.49M |
| January 07, 2026 | 14.01 | 14 | 14 | 14.14 | 13.97 | 10.32M |
| January 06, 2026 | 14 | 14.02 | 14.02 | 14.05 | 13.92 | 10.92M |
| January 05, 2026 | 13.7 | 13.94 | 13.94 | 14.03 | 13.69 | 9.66M |
| December 31, 2025 | 13.78 | 13.69 | 13.69 | 13.8 | 13.67 | 6.4M |
| December 30, 2025 | 13.91 | 13.78 | 13.78 | 13.95 | 13.73 | 8.1M |
| December 29, 2025 | 14.25 | 13.9 | 13.9 | 14.3 | 13.86 | 12.69M |
| December 26, 2025 | 13.9 | 14.14 | 14.14 | 14.28 | 13.78 | 15.64M |
| December 25, 2025 | 14.03 | 13.92 | 13.92 | 14.14 | 13.83 | 13.69M |
| December 24, 2025 | 13.14 | 14.01 | 14.01 | 14.3 | 13.08 | 39.12M |
| December 23, 2025 | 13.5 | 13.11 | 13.11 | 13.51 | 13.08 | 19.39M |
| December 22, 2025 | 13.4 | 13.47 | 13.47 | 13.58 | 13.37 | 10.13M |
| December 19, 2025 | 13.36 | 13.39 | 13.39 | 13.5 | 13.31 | 11.24M |
| December 18, 2025 | 13.41 | 13.35 | 13.35 | 13.47 | 13.33 | 8.33M |
| December 17, 2025 | 13.36 | 13.5 | 13.5 | 13.52 | 13.19 | 13.42M |
| December 16, 2025 | 13.38 | 13.36 | 13.36 | 13.48 | 13.31 | 10.61M |
| December 15, 2025 | 13.52 | 13.38 | 13.38 | 13.57 | 13.36 | 14.27M |
| December 12, 2025 | 13.66 | 13.51 | 13.51 | 13.77 | 13.5 | 24.52M |
| December 11, 2025 | 13.93 | 13.66 | 13.66 | 13.95 | 13.63 | 12.29M |
| December 10, 2025 | 13.89 | 13.91 | 13.91 | 14 | 13.82 | 9.95M |
| December 09, 2025 | 14.41 | 13.93 | 13.93 | 14.42 | 13.82 | 24.4M |
| December 08, 2025 | 14.69 | 14.42 | 14.42 | 14.73 | 14.34 | 12.83M |
| December 05, 2025 | 14.59 | 14.68 | 14.68 | 14.68 | 14.3 | 7.17M |
| December 04, 2025 | 14.95 | 14.55 | 14.55 | 14.95 | 14.5 | 5.22M |
| December 03, 2025 | 14.76 | 14.8 | 14.8 | 14.82 | 14.68 | 4.43M |
| December 02, 2025 | 15.09 | 14.75 | 14.75 | 15.1 | 14.71 | 8.1M |
| December 01, 2025 | 14.98 | 15.1 | 15.1 | 15.1 | 14.95 | 4.5M |
| November 28, 2025 | 14.95 | 15.01 | 15.01 | 15.02 | 14.8 | 5.23M |
| November 27, 2025 | 15.07 | 14.96 | 14.96 | 15.09 | 14.95 | 5.24M |
| November 26, 2025 | 15 | 15.05 | 15.05 | 15.24 | 14.99 | 6.67M |
| November 25, 2025 | 15.4 | 15.12 | 15.12 | 15.43 | 15.06 | 13.15M |
| November 24, 2025 | 15.49 | 15.38 | 15.38 | 15.62 | 15.27 | 6.83M |
| November 21, 2025 | 15.88 | 15.49 | 15.49 | 15.98 | 15.49 | 7.58M |
| November 20, 2025 | 16.08 | 15.95 | 15.95 | 16.09 | 15.89 | 4.18M |
| November 19, 2025 | 16.17 | 16.04 | 16.04 | 16.24 | 16.04 | 3.97M |
| November 18, 2025 | 16.24 | 16.19 | 16.19 | 16.32 | 16.15 | 4.17M |
| November 17, 2025 | 16.34 | 16.23 | 16.23 | 16.34 | 16.15 | 5.05M |
| November 14, 2025 | 16.31 | 16.3 | 16.3 | 16.42 | 16.26 | 5.39M |
| November 13, 2025 | 15.76 | 16.32 | 16.32 | 16.35 | 15.76 | 7.24M |
| November 12, 2025 | 16.2 | 16.15 | 16.15 | 16.2 | 16.07 | 5M |
| November 11, 2025 | 16.16 | 16.19 | 16.19 | 16.2 | 16.1 | 4.46M |
| November 10, 2025 | 16.05 | 16.14 | 16.14 | 16.2 | 16.01 | 6.46M |
| November 07, 2025 | 15.76 | 16.05 | 16.05 | 16.13 | 15.69 | 9.88M |
| November 06, 2025 | 15.77 | 15.76 | 15.76 | 15.78 | 15.66 | 4.3M |
| November 05, 2025 | 15.65 | 15.76 | 15.76 | 15.78 | 15.65 | 4.75M |
| November 04, 2025 | 15.68 | 15.7 | 15.7 | 15.82 | 15.62 | 6.13M |
| November 03, 2025 | 15.74 | 15.66 | 15.66 | 15.77 | 15.64 | 5.14M |
| October 31, 2025 | 15.57 | 15.74 | 15.74 | 15.75 | 15.57 | 5.98M |
| October 30, 2025 | 15.66 | 15.6 | 15.6 | 15.79 | 15.59 | 6.91M |
| October 29, 2025 | 15.91 | 15.73 | 15.73 | 15.99 | 15.65 | 15.99M |
| October 28, 2025 | 16.09 | 16.1 | 16.1 | 16.12 | 16.03 | 4.2M |
| October 27, 2025 | 16.21 | 16.09 | 16.09 | 16.21 | 15.9 | 12.71M |
| October 24, 2025 | 16.36 | 16.37 | 16.37 | 16.41 | 16.28 | 5.32M |
| October 23, 2025 | 16.28 | 16.36 | 16.36 | 16.37 | 16.12 | 6.87M |
| October 22, 2025 | 16.21 | 16.26 | 16.26 | 16.31 | 16.2 | 4.18M |
| October 21, 2025 | 16.22 | 16.24 | 16.24 | 16.3 | 16.14 | 5.9M |