13.63
+0.14(+1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 13.44 | 13.63 | 13.63 | 13.79 | 13.42 | 10.24M |
| February 12, 2026 | 13.61 | 13.49 | 13.49 | 13.68 | 13.49 | 8.37M |
| February 11, 2026 | 13.72 | 13.6 | 13.6 | 13.77 | 13.6 | 8.16M |
| February 10, 2026 | 13.61 | 13.84 | 13.84 | 13.94 | 13.53 | 14.31M |
| February 09, 2026 | 13.6 | 13.61 | 13.61 | 13.72 | 13.56 | 10.14M |
| February 06, 2026 | 13.32 | 13.49 | 13.49 | 13.62 | 13.25 | 9.39M |
| February 05, 2026 | 13.79 | 13.4 | 13.4 | 13.79 | 13.4 | 11.3M |
| February 04, 2026 | 13.88 | 13.81 | 13.81 | 13.94 | 13.74 | 9.46M |
| February 03, 2026 | 13.94 | 13.98 | 13.98 | 14.07 | 13.81 | 10.19M |
| February 02, 2026 | 13.9 | 13.93 | 13.93 | 14.3 | 13.82 | 11.48M |
| January 30, 2026 | 13.75 | 14.19 | 14.19 | 14.35 | 13.68 | 16.86M |
| January 29, 2026 | 14.08 | 13.81 | 13.81 | 14.16 | 13.72 | 13.79M |
| January 28, 2026 | 14.19 | 14.08 | 14.08 | 14.3 | 14.01 | 10.99M |
| January 27, 2026 | 14.45 | 14.25 | 14.25 | 14.51 | 14 | 17.4M |
| January 26, 2026 | 15.01 | 14.55 | 14.55 | 15.04 | 14.38 | 24.57M |
| January 23, 2026 | 14.93 | 15.09 | 15.09 | 15.25 | 14.86 | 23.87M |
| January 22, 2026 | 14.89 | 14.94 | 14.94 | 15.07 | 14.78 | 21.11M |
| January 21, 2026 | 14.7 | 14.77 | 14.77 | 14.91 | 14.52 | 14.38M |
| January 20, 2026 | 14.9 | 14.84 | 14.84 | 15.15 | 14.74 | 19.44M |
| January 19, 2026 | 14.97 | 15.05 | 15.05 | 15.2 | 14.84 | 23.32M |
| January 16, 2026 | 14.63 | 14.94 | 14.94 | 15.07 | 14.63 | 30.94M |
| January 15, 2026 | 15.07 | 14.63 | 14.63 | 15.12 | 14.51 | 29.7M |
| January 14, 2026 | 16.12 | 14.91 | 14.91 | 16.12 | 14.69 | 38.51M |
| January 13, 2026 | 15.7 | 15.05 | 15.05 | 15.94 | 15 | 48.74M |
| January 12, 2026 | 15.81 | 15.82 | 15.82 | 15.9 | 15.54 | 53.7M |
| January 09, 2026 | 16.12 | 15.58 | 15.58 | 16.12 | 15.53 | 70.44M |
| January 08, 2026 | 15.03 | 15.87 | 15.87 | 16.5 | 14.9 | 105.66M |
| January 07, 2026 | 15.27 | 15 | 15 | 15.35 | 14.87 | 41.98M |
| January 06, 2026 | 14.92 | 15.42 | 15.42 | 15.59 | 14.8 | 56.59M |
| January 05, 2026 | 14.85 | 15.02 | 15.02 | 15.18 | 14.68 | 35.09M |
| December 31, 2025 | 15.3 | 15.03 | 15.03 | 15.3 | 14.85 | 46.66M |
| December 30, 2025 | 14.43 | 15.44 | 15.44 | 15.8 | 14.31 | 76.51M |
| December 29, 2025 | 14.95 | 14.66 | 14.66 | 15.11 | 14.59 | 49.67M |
| December 26, 2025 | 14.6 | 14.47 | 14.47 | 14.79 | 14.22 | 38.29M |
| December 25, 2025 | 14.26 | 14.78 | 14.78 | 14.87 | 14.26 | 48.91M |
| December 24, 2025 | 14.1 | 14.25 | 14.25 | 14.29 | 13.96 | 24.86M |
| December 23, 2025 | 14.6 | 14.23 | 14.23 | 14.69 | 14.13 | 40.29M |
| December 22, 2025 | 14.58 | 14.85 | 14.85 | 15.22 | 14.38 | 56.32M |
| December 19, 2025 | 14.04 | 14.51 | 14.51 | 15.3 | 14.04 | 57.56M |
| December 18, 2025 | 14.2 | 13.96 | 13.96 | 14.65 | 13.9 | 40.09M |
| December 17, 2025 | 14.39 | 14.54 | 14.54 | 15.09 | 14 | 49.76M |
| December 16, 2025 | 15.39 | 14.92 | 14.92 | 15.85 | 14.8 | 66.07M |
| December 15, 2025 | 14.97 | 15.39 | 15.39 | 15.85 | 14.97 | 70.81M |
| December 12, 2025 | 15.1 | 15.25 | 15.25 | 15.48 | 14.7 | 66.21M |
| December 11, 2025 | 15.02 | 15.1 | 15.1 | 15.54 | 14.84 | 81.93M |
| December 10, 2025 | 14.07 | 15.51 | 15.51 | 15.51 | 14 | 70.81M |
| December 09, 2025 | 14.63 | 14.1 | 14.1 | 14.79 | 14.1 | 56.72M |
| December 08, 2025 | 14.9 | 14.98 | 14.98 | 15.25 | 14.29 | 72.83M |
| December 05, 2025 | 16.28 | 14.59 | 14.59 | 16.28 | 13.6 | 86.67M |
| December 04, 2025 | 13.24 | 15 | 15 | 16.74 | 13.24 | 125.46M |
| December 03, 2025 | 14.36 | 15.22 | 15.22 | 15.75 | 14.05 | 122.58M |
| December 02, 2025 | 14.45 | 14.32 | 14.32 | 14.85 | 14.23 | 52.71M |
| December 01, 2025 | 14.81 | 14.66 | 14.66 | 15.42 | 14.66 | 98.99M |
| November 28, 2025 | 13.24 | 14.76 | 14.76 | 14.76 | 13.04 | 65.01M |
| November 27, 2025 | 13.71 | 13.42 | 13.42 | 13.83 | 13.35 | 40.17M |
| November 26, 2025 | 13.65 | 13.74 | 13.74 | 14.5 | 13.4 | 78.51M |
| November 25, 2025 | 12.66 | 13.87 | 13.87 | 13.87 | 12.5 | 72.93M |
| November 24, 2025 | 12.75 | 12.61 | 12.61 | 12.76 | 12.25 | 32.65M |
| November 21, 2025 | 11.96 | 12.95 | 12.95 | 13.29 | 11.6 | 46.49M |
| November 20, 2025 | 12.44 | 12.08 | 12.08 | 12.5 | 12.03 | 11.19M |