14.88
-0.11(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.98 | 14.88 | 14.88 | 15.25 | 14.88 | 9M |
| February 12, 2026 | 14.91 | 14.99 | 14.99 | 15.22 | 14.81 | 10.86M |
| February 11, 2026 | 15.23 | 14.9 | 14.9 | 15.29 | 14.88 | 12.43M |
| February 10, 2026 | 15.32 | 15.25 | 15.25 | 15.61 | 15.1 | 15.19M |
| February 09, 2026 | 15.2 | 15.26 | 15.26 | 15.45 | 15.16 | 16.95M |
| February 06, 2026 | 15.05 | 15.03 | 15.03 | 15.36 | 14.82 | 16.99M |
| February 05, 2026 | 15.32 | 15.29 | 15.29 | 15.64 | 15.13 | 16.99M |
| February 04, 2026 | 14.82 | 15.48 | 15.48 | 15.99 | 14.78 | 34.76M |
| February 03, 2026 | 14.6 | 14.92 | 14.92 | 14.93 | 14.57 | 14.47M |
| February 02, 2026 | 14.56 | 14.51 | 14.51 | 14.88 | 14.49 | 15.67M |
| January 30, 2026 | 14.5 | 14.68 | 14.68 | 15.08 | 14.37 | 21.22M |
| January 29, 2026 | 14.82 | 14.5 | 14.5 | 15.09 | 14.5 | 24.43M |
| January 28, 2026 | 15.35 | 14.85 | 14.85 | 15.44 | 14.85 | 31.3M |
| January 27, 2026 | 15.15 | 15.52 | 15.52 | 15.79 | 14.83 | 35.95M |
| January 26, 2026 | 15.8 | 15.24 | 15.24 | 15.88 | 15.1 | 37.18M |
| January 23, 2026 | 15.9 | 15.98 | 15.98 | 16.08 | 15.56 | 48.09M |
| January 22, 2026 | 15.3 | 16 | 16 | 16.07 | 15.13 | 62.28M |
| January 21, 2026 | 15 | 15.24 | 15.24 | 15.77 | 14.71 | 34.72M |
| January 20, 2026 | 15.64 | 15.37 | 15.37 | 15.99 | 15.05 | 45.18M |
| January 19, 2026 | 15.89 | 15.78 | 15.78 | 16.3 | 15.66 | 53.12M |
| January 16, 2026 | 15.36 | 15.97 | 15.97 | 16.16 | 15.25 | 72.36M |
| January 15, 2026 | 15.3 | 15.14 | 15.14 | 15.69 | 14.98 | 46.09M |
| January 14, 2026 | 14.27 | 15.6 | 15.6 | 15.71 | 14.21 | 81.13M |
| January 13, 2026 | 15.15 | 14.28 | 14.28 | 15.23 | 14.25 | 54.46M |
| January 12, 2026 | 14.79 | 15.42 | 15.42 | 15.68 | 14.79 | 66.93M |
| January 09, 2026 | 14.88 | 14.9 | 14.9 | 15.4 | 14.73 | 58.22M |
| January 08, 2026 | 14.61 | 14.93 | 14.93 | 15.04 | 14.48 | 50.29M |
| January 07, 2026 | 15.26 | 14.59 | 14.59 | 15.28 | 14.55 | 57.8M |
| January 06, 2026 | 14.5 | 15.17 | 15.17 | 15.28 | 14.47 | 69.29M |
| January 05, 2026 | 14.44 | 14.72 | 14.72 | 15.1 | 14.4 | 71.49M |
| December 31, 2025 | 14.3 | 14.7 | 14.7 | 15.14 | 13.53 | 102.98M |
| December 30, 2025 | 14 | 14.15 | 14.15 | 15 | 13.75 | 106.13M |
| December 29, 2025 | 15.8 | 15.27 | 15.27 | 16.26 | 15.27 | 50.97M |
| December 26, 2025 | 17.66 | 16.97 | 16.97 | 18.35 | 16.21 | 151.96M |
| December 25, 2025 | 15.18 | 16.68 | 16.68 | 16.68 | 15.16 | 132.27M |
| December 24, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 10.16M |
| December 23, 2025 | 12.79 | 13.78 | 13.78 | 13.78 | 12.79 | 63.72M |
| December 22, 2025 | 11.4 | 12.53 | 12.53 | 12.53 | 11.4 | 68.6M |
| December 19, 2025 | 11.27 | 11.39 | 11.39 | 11.44 | 11.24 | 6.13M |
| December 18, 2025 | 11.09 | 11.26 | 11.26 | 11.45 | 11.06 | 7.39M |
| December 17, 2025 | 11.31 | 11.17 | 11.17 | 11.38 | 10.92 | 11.22M |
| December 16, 2025 | 11.63 | 11.35 | 11.35 | 11.63 | 11.25 | 9.65M |
| December 15, 2025 | 11.5 | 11.61 | 11.61 | 11.75 | 11.45 | 15.26M |
| December 12, 2025 | 11 | 11.5 | 11.5 | 11.52 | 11 | 16.77M |
| December 11, 2025 | 11.07 | 11.1 | 11.1 | 11.26 | 11.06 | 10.71M |
| December 10, 2025 | 11.07 | 11.07 | 11.07 | 11.1 | 10.97 | 4.1M |
| December 09, 2025 | 11.12 | 11.07 | 11.07 | 11.18 | 11.02 | 6.01M |
| December 08, 2025 | 11.15 | 11.17 | 11.17 | 11.29 | 11.14 | 6.93M |
| December 05, 2025 | 10.99 | 11.15 | 11.15 | 11.17 | 10.95 | 6.58M |
| December 04, 2025 | 10.68 | 11.05 | 11.05 | 11.18 | 10.68 | 8.09M |
| December 03, 2025 | 10.68 | 11.06 | 11.06 | 11.43 | 10.68 | 11.55M |
| December 02, 2025 | 10.76 | 10.92 | 10.92 | 10.97 | 10.69 | 5.7M |
| December 01, 2025 | 10.81 | 10.78 | 10.78 | 10.85 | 10.76 | 5.2M |
| November 28, 2025 | 10.68 | 10.81 | 10.81 | 10.82 | 10.65 | 3.61M |
| November 27, 2025 | 10.59 | 10.69 | 10.69 | 10.78 | 10.59 | 4.38M |
| November 26, 2025 | 10.78 | 10.59 | 10.59 | 10.81 | 10.57 | 4.28M |
| November 25, 2025 | 10.69 | 10.74 | 10.74 | 10.81 | 10.66 | 3.64M |
| November 24, 2025 | 10.69 | 10.67 | 10.67 | 10.72 | 10.58 | 3.83M |
| November 21, 2025 | 10.93 | 10.64 | 10.64 | 11.05 | 10.6 | 7.86M |
| November 20, 2025 | 11.19 | 11.02 | 11.02 | 11.2 | 10.98 | 5.26M |