14.42
-0.1(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.55 | 14.42 | 14.42 | 14.6 | 14.41 | 6.2M |
| February 12, 2026 | 14.66 | 14.52 | 14.52 | 14.67 | 14.51 | 7.76M |
| February 11, 2026 | 14.71 | 14.67 | 14.67 | 14.73 | 14.66 | 5.51M |
| February 10, 2026 | 14.82 | 14.7 | 14.7 | 14.82 | 14.68 | 8.4M |
| February 09, 2026 | 14.76 | 14.82 | 14.82 | 14.85 | 14.72 | 8.91M |
| February 06, 2026 | 14.9 | 14.75 | 14.75 | 14.95 | 14.71 | 14M |
| February 05, 2026 | 14.9 | 15 | 15 | 15.15 | 14.88 | 16.26M |
| February 04, 2026 | 14.87 | 14.99 | 14.99 | 15.03 | 14.73 | 17.16M |
| February 03, 2026 | 14.82 | 14.89 | 14.89 | 15.09 | 14.73 | 17.27M |
| February 02, 2026 | 14.7 | 14.99 | 14.99 | 15.45 | 14.56 | 26.64M |
| January 30, 2026 | 15.3 | 14.85 | 14.85 | 15.3 | 14.81 | 38.78M |
| January 29, 2026 | 14.45 | 15.9 | 15.9 | 15.9 | 14.38 | 59.6M |
| January 28, 2026 | 14.41 | 14.46 | 14.46 | 14.69 | 14.3 | 14.58M |
| January 27, 2026 | 14.65 | 14.42 | 14.42 | 14.65 | 14.4 | 9.31M |
| January 26, 2026 | 14.78 | 14.64 | 14.64 | 14.78 | 14.52 | 13.76M |
| January 23, 2026 | 14.74 | 14.8 | 14.8 | 14.84 | 14.7 | 8.59M |
| January 22, 2026 | 14.7 | 14.71 | 14.71 | 14.76 | 14.67 | 5.74M |
| January 21, 2026 | 14.75 | 14.69 | 14.69 | 14.77 | 14.66 | 6.72M |
| January 20, 2026 | 14.76 | 14.8 | 14.8 | 14.82 | 14.71 | 6.4M |
| January 19, 2026 | 14.68 | 14.74 | 14.74 | 14.77 | 14.65 | 4.61M |
| January 16, 2026 | 14.81 | 14.7 | 14.7 | 14.84 | 14.67 | 6.97M |
| January 15, 2026 | 14.84 | 14.8 | 14.8 | 14.88 | 14.77 | 6.67M |
| January 14, 2026 | 14.89 | 14.84 | 14.84 | 15.01 | 14.78 | 11.95M |
| January 13, 2026 | 15.01 | 14.91 | 14.91 | 15.01 | 14.86 | 9.63M |
| January 12, 2026 | 14.85 | 15.01 | 15.01 | 15.02 | 14.83 | 10.78M |
| January 09, 2026 | 14.82 | 14.87 | 14.87 | 14.92 | 14.75 | 8.94M |
| January 08, 2026 | 14.75 | 14.82 | 14.82 | 14.84 | 14.72 | 6.03M |
| January 07, 2026 | 14.9 | 14.79 | 14.79 | 14.91 | 14.75 | 6.27M |
| January 06, 2026 | 14.72 | 14.85 | 14.85 | 14.85 | 14.72 | 6.84M |
| January 05, 2026 | 14.66 | 14.74 | 14.74 | 14.78 | 14.61 | 5.84M |
| December 31, 2025 | 14.8 | 14.65 | 14.65 | 14.82 | 14.63 | 5.04M |
| December 30, 2025 | 14.74 | 14.78 | 14.78 | 14.82 | 14.72 | 4.22M |
| December 29, 2025 | 14.84 | 14.8 | 14.8 | 14.88 | 14.77 | 4.36M |
| December 26, 2025 | 14.82 | 14.84 | 14.84 | 14.87 | 14.78 | 5.32M |
| December 25, 2025 | 14.74 | 14.9 | 14.9 | 14.95 | 14.66 | 7.7M |
| December 24, 2025 | 14.7 | 14.74 | 14.74 | 14.75 | 14.59 | 7.96M |
| December 23, 2025 | 14.88 | 14.73 | 14.73 | 14.89 | 14.71 | 6.71M |
| December 22, 2025 | 15.02 | 14.88 | 14.88 | 15.03 | 14.83 | 13.22M |
| December 19, 2025 | 14.96 | 15.01 | 15.01 | 15.09 | 14.96 | 6.92M |
| December 18, 2025 | 14.98 | 14.97 | 14.97 | 15.04 | 14.96 | 3.6M |
| December 17, 2025 | 15.11 | 15.05 | 15.05 | 15.17 | 14.92 | 5.19M |
| December 16, 2025 | 15.02 | 15.04 | 15.04 | 15.1 | 14.99 | 4.34M |
| December 15, 2025 | 15.04 | 15.05 | 15.05 | 15.14 | 15 | 6.48M |
| December 12, 2025 | 14.94 | 14.9 | 14.9 | 15.04 | 14.83 | 4.45M |
| December 11, 2025 | 14.99 | 14.85 | 14.85 | 15.05 | 14.83 | 4.92M |
| December 10, 2025 | 14.9 | 15.01 | 15.01 | 15.14 | 14.89 | 4.4M |
| December 09, 2025 | 15.08 | 14.94 | 14.94 | 15.09 | 14.93 | 4.42M |
| December 08, 2025 | 15.15 | 15.09 | 15.09 | 15.16 | 15.07 | 3.5M |
| December 05, 2025 | 15.05 | 15.13 | 15.13 | 15.14 | 14.95 | 3.91M |
| December 04, 2025 | 15.26 | 15.06 | 15.06 | 15.26 | 14.83 | 5.79M |
| December 03, 2025 | 15.23 | 15.01 | 15.01 | 15.24 | 15.01 | 7.63M |
| December 02, 2025 | 15.32 | 15.24 | 15.24 | 15.32 | 15.23 | 3.71M |
| December 01, 2025 | 15.3 | 15.31 | 15.31 | 15.34 | 15.25 | 4.03M |
| November 28, 2025 | 15.26 | 15.3 | 15.3 | 15.3 | 15.17 | 3.56M |
| November 27, 2025 | 15.29 | 15.25 | 15.25 | 15.34 | 15.24 | 3.93M |
| November 26, 2025 | 15.31 | 15.28 | 15.28 | 15.35 | 15.26 | 4.93M |
| November 25, 2025 | 15.33 | 15.3 | 15.3 | 15.35 | 15.22 | 5.58M |
| November 24, 2025 | 15.27 | 15.29 | 15.29 | 15.36 | 15.23 | 5.13M |
| November 21, 2025 | 15.58 | 15.22 | 15.22 | 15.75 | 15.22 | 11.37M |
| November 20, 2025 | 15.73 | 15.64 | 15.64 | 15.79 | 15.55 | 7.37M |