14.59
-0.16(-1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.75 | 14.59 | 14.59 | 14.81 | 14.56 | 2.36M |
| February 12, 2026 | 14.99 | 14.75 | 14.75 | 14.99 | 14.72 | 2.91M |
| February 11, 2026 | 14.92 | 14.96 | 14.96 | 14.99 | 14.89 | 1.81M |
| February 10, 2026 | 15.13 | 14.95 | 14.95 | 15.16 | 14.94 | 2.34M |
| February 09, 2026 | 15.12 | 15.13 | 15.13 | 15.17 | 15.03 | 3.08M |
| February 06, 2026 | 14.9 | 15.04 | 15.04 | 15.12 | 14.84 | 3.12M |
| February 05, 2026 | 14.98 | 14.96 | 14.96 | 15.16 | 14.92 | 3.38M |
| February 04, 2026 | 15 | 14.99 | 14.99 | 15.05 | 14.81 | 3.65M |
| February 03, 2026 | 14.92 | 14.78 | 14.78 | 15.02 | 14.61 | 4.98M |
| February 02, 2026 | 15 | 14.91 | 14.91 | 15.33 | 14.83 | 5.64M |
| January 30, 2026 | 15.18 | 15.31 | 15.31 | 15.52 | 15.11 | 7.16M |
| January 29, 2026 | 14.87 | 15.2 | 15.2 | 15.2 | 14.75 | 5.73M |
| January 28, 2026 | 14.79 | 14.94 | 14.94 | 15.1 | 14.73 | 4.29M |
| January 27, 2026 | 15.09 | 14.79 | 14.79 | 15.09 | 14.6 | 4.23M |
| January 26, 2026 | 14.91 | 15.09 | 15.09 | 15.15 | 14.91 | 4.29M |
| January 23, 2026 | 14.92 | 14.91 | 14.91 | 14.92 | 14.83 | 2.81M |
| January 22, 2026 | 14.9 | 14.86 | 14.86 | 14.92 | 14.79 | 2.44M |
| January 21, 2026 | 14.73 | 14.84 | 14.84 | 14.85 | 14.67 | 2.98M |
| January 20, 2026 | 14.74 | 14.78 | 14.78 | 14.9 | 14.67 | 3.86M |
| January 19, 2026 | 14.53 | 14.74 | 14.74 | 14.74 | 14.51 | 3.57M |
| January 16, 2026 | 14.65 | 14.52 | 14.52 | 14.67 | 14.5 | 3.59M |
| January 15, 2026 | 14.64 | 14.65 | 14.65 | 14.78 | 14.6 | 2.68M |
| January 14, 2026 | 14.73 | 14.64 | 14.64 | 14.81 | 14.52 | 4.84M |
| January 13, 2026 | 14.83 | 14.73 | 14.73 | 14.91 | 14.72 | 4.17M |
| January 12, 2026 | 14.76 | 14.79 | 14.79 | 14.8 | 14.72 | 3.48M |
| January 09, 2026 | 14.76 | 14.75 | 14.75 | 14.8 | 14.67 | 2.66M |
| January 08, 2026 | 14.67 | 14.72 | 14.72 | 14.77 | 14.61 | 2.49M |
| January 07, 2026 | 14.73 | 14.67 | 14.67 | 14.85 | 14.65 | 2.45M |
| January 06, 2026 | 14.61 | 14.72 | 14.72 | 14.73 | 14.58 | 2.69M |
| January 05, 2026 | 14.57 | 14.59 | 14.59 | 14.63 | 14.51 | 2.56M |
| December 31, 2025 | 14.68 | 14.57 | 14.57 | 14.77 | 14.49 | 2.15M |
| December 30, 2025 | 14.7 | 14.69 | 14.69 | 14.83 | 14.62 | 3.09M |
| December 29, 2025 | 14.57 | 14.7 | 14.7 | 14.73 | 14.55 | 3.81M |
| December 26, 2025 | 14.5 | 14.53 | 14.53 | 14.6 | 14.45 | 2.4M |
| December 25, 2025 | 14.49 | 14.51 | 14.51 | 14.54 | 14.44 | 2.02M |
| December 24, 2025 | 14.45 | 14.49 | 14.49 | 14.5 | 14.41 | 2.11M |
| December 23, 2025 | 14.61 | 14.45 | 14.45 | 14.72 | 14.42 | 2.68M |
| December 22, 2025 | 14.74 | 14.66 | 14.66 | 14.8 | 14.63 | 2.63M |
| December 19, 2025 | 14.61 | 14.79 | 14.79 | 14.79 | 14.56 | 2.66M |
| December 18, 2025 | 14.5 | 14.62 | 14.62 | 14.7 | 14.39 | 2.84M |
| December 17, 2025 | 15.16 | 14.57 | 14.57 | 15.18 | 14.43 | 4.83M |
| December 16, 2025 | 14.59 | 14.4 | 14.4 | 14.68 | 14.39 | 2.15M |
| December 15, 2025 | 14.45 | 14.57 | 14.57 | 14.74 | 14.43 | 2.76M |
| December 12, 2025 | 14.62 | 14.49 | 14.49 | 14.68 | 14.46 | 2.3M |
| December 11, 2025 | 14.75 | 14.61 | 14.61 | 14.82 | 14.6 | 2.37M |
| December 10, 2025 | 14.72 | 14.74 | 14.74 | 14.81 | 14.65 | 1.84M |
| December 09, 2025 | 14.96 | 14.73 | 14.73 | 15.06 | 14.7 | 3.48M |
| December 08, 2025 | 15 | 14.95 | 14.95 | 15.05 | 14.86 | 2.1M |
| December 05, 2025 | 14.9 | 14.96 | 14.96 | 14.99 | 14.79 | 1.84M |
| December 04, 2025 | 15.25 | 14.92 | 14.92 | 15.25 | 14.86 | 2.43M |
| December 03, 2025 | 15.24 | 15.11 | 15.11 | 15.35 | 15.03 | 1.85M |
| December 02, 2025 | 15.35 | 15.24 | 15.24 | 15.38 | 15.17 | 1.22M |
| December 01, 2025 | 15.4 | 15.33 | 15.33 | 15.5 | 15.31 | 1.86M |
| November 28, 2025 | 15.25 | 15.39 | 15.39 | 15.4 | 15.11 | 1.59M |
| November 27, 2025 | 15.24 | 15.27 | 15.27 | 15.34 | 15.14 | 1.82M |
| November 26, 2025 | 15.28 | 15.21 | 15.21 | 15.42 | 15.16 | 2.24M |
| November 25, 2025 | 15.5 | 15.26 | 15.26 | 15.5 | 15.22 | 2.7M |
| November 24, 2025 | 15.35 | 15.28 | 15.28 | 15.8 | 15.2 | 3.6M |
| November 21, 2025 | 15.69 | 15.08 | 15.08 | 15.84 | 15.07 | 4.06M |
| November 20, 2025 | 15.9 | 15.72 | 15.72 | 16 | 15.61 | 1.95M |