14.11
-0.1(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 14.14 | 14.11 | 14.11 | 14.18 | 14.07 | 6.16M |
| January 20, 2026 | 13.99 | 14.21 | 14.21 | 14.21 | 13.98 | 8.43M |
| January 19, 2026 | 13.82 | 13.99 | 13.99 | 14 | 13.78 | 5.51M |
| January 16, 2026 | 13.95 | 13.82 | 13.82 | 14 | 13.79 | 4.44M |
| January 15, 2026 | 13.77 | 13.88 | 13.88 | 13.92 | 13.75 | 4.04M |
| January 14, 2026 | 13.95 | 13.78 | 13.78 | 14.08 | 13.75 | 8.29M |
| January 13, 2026 | 14 | 13.97 | 13.97 | 14.11 | 13.93 | 6.33M |
| January 12, 2026 | 13.9 | 13.98 | 13.98 | 13.98 | 13.86 | 6.42M |
| January 09, 2026 | 13.94 | 13.96 | 13.96 | 14.03 | 13.87 | 4.36M |
| January 08, 2026 | 13.95 | 13.94 | 13.94 | 13.97 | 13.84 | 3.56M |
| January 07, 2026 | 14.02 | 13.89 | 13.89 | 14.12 | 13.89 | 5.73M |
| January 06, 2026 | 14.06 | 14.01 | 14.01 | 14.06 | 13.94 | 5.58M |
| January 05, 2026 | 13.84 | 14.06 | 14.06 | 14.11 | 13.84 | 7.64M |
| December 31, 2025 | 13.71 | 13.72 | 13.72 | 13.78 | 13.65 | 3M |
| December 30, 2025 | 13.66 | 13.71 | 13.71 | 13.74 | 13.6 | 2.97M |
| December 29, 2025 | 13.81 | 13.71 | 13.71 | 13.87 | 13.7 | 2.97M |
| December 26, 2025 | 13.8 | 13.81 | 13.81 | 13.89 | 13.77 | 2.99M |
| December 25, 2025 | 13.81 | 13.79 | 13.79 | 13.85 | 13.72 | 3.38M |
| December 24, 2025 | 13.78 | 13.79 | 13.79 | 13.84 | 13.72 | 2.69M |
| December 23, 2025 | 13.77 | 13.72 | 13.72 | 13.95 | 13.69 | 3.74M |
| December 22, 2025 | 13.77 | 13.73 | 13.73 | 13.81 | 13.68 | 2.73M |
| December 19, 2025 | 13.58 | 13.77 | 13.77 | 13.85 | 13.56 | 4.1M |
| December 18, 2025 | 13.45 | 13.58 | 13.58 | 13.6 | 13.43 | 2.21M |
| December 17, 2025 | 13.35 | 13.5 | 13.5 | 13.54 | 13.27 | 3.32M |
| December 16, 2025 | 13.6 | 13.36 | 13.36 | 13.63 | 13.31 | 4.8M |
| December 15, 2025 | 13.53 | 13.6 | 13.6 | 13.64 | 13.48 | 2.91M |
| December 12, 2025 | 13.5 | 13.54 | 13.54 | 13.66 | 13.48 | 5.27M |
| December 11, 2025 | 13.65 | 13.49 | 13.49 | 13.68 | 13.48 | 3.49M |
| December 10, 2025 | 13.63 | 13.64 | 13.64 | 13.71 | 13.55 | 3.08M |
| December 09, 2025 | 13.81 | 13.6 | 13.6 | 13.86 | 13.59 | 3.98M |
| December 08, 2025 | 13.88 | 13.79 | 13.79 | 13.91 | 13.78 | 4.31M |
| December 05, 2025 | 13.72 | 13.8 | 13.8 | 13.84 | 13.64 | 2.79M |
| December 04, 2025 | 13.72 | 13.73 | 13.73 | 13.84 | 13.69 | 2.83M |
| December 03, 2025 | 13.9 | 13.8 | 13.8 | 13.96 | 13.79 | 5.46M |
| December 02, 2025 | 13.87 | 13.9 | 13.9 | 13.92 | 13.82 | 2.58M |
| December 01, 2025 | 13.82 | 13.91 | 13.91 | 13.92 | 13.8 | 3.6M |
| November 28, 2025 | 13.72 | 13.87 | 13.87 | 13.87 | 13.63 | 3.48M |
| November 27, 2025 | 13.75 | 13.73 | 13.73 | 13.81 | 13.7 | 2.48M |
| November 26, 2025 | 13.8 | 13.75 | 13.75 | 13.87 | 13.74 | 2.81M |
| November 25, 2025 | 13.71 | 13.77 | 13.77 | 13.85 | 13.65 | 3.91M |
| November 24, 2025 | 13.72 | 13.64 | 13.64 | 13.75 | 13.58 | 3.88M |
| November 21, 2025 | 14.08 | 13.69 | 13.69 | 14.09 | 13.68 | 7.26M |
| November 20, 2025 | 14.17 | 14.08 | 14.08 | 14.18 | 14.05 | 3.79M |
| November 19, 2025 | 14.18 | 14.1 | 14.1 | 14.23 | 14.02 | 4.45M |
| November 18, 2025 | 14.4 | 14.19 | 14.19 | 14.8 | 14.15 | 6.23M |
| November 17, 2025 | 14.8 | 14.41 | 14.41 | 14.8 | 14.38 | 6.19M |
| November 14, 2025 | 14.82 | 14.71 | 14.71 | 14.86 | 14.71 | 4.29M |
| November 13, 2025 | 14.82 | 14.87 | 14.87 | 14.89 | 14.75 | 5.12M |
| November 12, 2025 | 14.86 | 14.86 | 14.86 | 14.99 | 14.81 | 4.22M |
| November 11, 2025 | 14.91 | 14.9 | 14.9 | 14.94 | 14.84 | 3.91M |
| November 10, 2025 | 14.9 | 14.92 | 14.92 | 14.98 | 14.83 | 4.95M |
| November 07, 2025 | 14.82 | 14.89 | 14.89 | 15.01 | 14.81 | 6.46M |
| November 06, 2025 | 14.8 | 14.85 | 14.85 | 14.92 | 14.72 | 5.64M |
| November 05, 2025 | 14.69 | 14.77 | 14.77 | 14.82 | 14.58 | 4.74M |
| November 04, 2025 | 14.8 | 14.72 | 14.72 | 14.91 | 14.66 | 5.33M |
| November 03, 2025 | 15.02 | 14.83 | 14.83 | 15.02 | 14.76 | 5.8M |
| October 31, 2025 | 14.78 | 14.93 | 14.93 | 15.02 | 14.73 | 7.98M |
| October 30, 2025 | 14.91 | 14.77 | 14.77 | 14.98 | 14.76 | 6.48M |
| October 29, 2025 | 14.85 | 14.93 | 14.93 | 14.93 | 14.71 | 5.65M |
| October 28, 2025 | 15.36 | 14.88 | 14.88 | 15.36 | 14.8 | 15.46M |