14.14
-0.14(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14.27 | 14.14 | 14.14 | 14.44 | 13.95 | 30.01M |
| January 13, 2026 | 14.98 | 14.28 | 14.28 | 14.99 | 14.23 | 33.73M |
| January 12, 2026 | 15.11 | 14.99 | 14.99 | 15.27 | 14.8 | 26.35M |
| January 09, 2026 | 15.42 | 15.11 | 15.11 | 15.82 | 14.89 | 39.72M |
| January 08, 2026 | 15.74 | 15.43 | 15.43 | 16.08 | 15.35 | 26.64M |
| January 07, 2026 | 15.75 | 15.99 | 15.99 | 16.15 | 15.64 | 20.34M |
| January 06, 2026 | 16 | 15.75 | 15.75 | 16.1 | 15.57 | 25.87M |
| January 05, 2026 | 15.85 | 16 | 16 | 16.14 | 15.73 | 20.3M |
| December 31, 2025 | 16.4 | 16.01 | 16.01 | 16.44 | 15.95 | 22M |
| December 30, 2025 | 16.4 | 16.48 | 16.48 | 16.89 | 16.24 | 27.39M |
| December 29, 2025 | 15.85 | 16.72 | 16.72 | 17.01 | 15.54 | 44.58M |
| December 26, 2025 | 15.18 | 16.01 | 16.01 | 16.39 | 15.08 | 46.78M |
| December 25, 2025 | 15.16 | 15.19 | 15.19 | 15.44 | 14.86 | 43.39M |
| December 24, 2025 | 16.96 | 15.46 | 15.46 | 16.96 | 15.46 | 41.22M |
| December 23, 2025 | 17.73 | 17.18 | 17.18 | 17.76 | 16.8 | 40.94M |
| December 22, 2025 | 18.15 | 17.79 | 17.79 | 18.58 | 17.41 | 41.12M |
| December 19, 2025 | 17.39 | 17.79 | 17.79 | 18.17 | 17.25 | 35.18M |
| December 18, 2025 | 16.86 | 17.21 | 17.21 | 17.75 | 16.78 | 26.52M |
| December 17, 2025 | 16.96 | 17.12 | 17.12 | 17.2 | 16.48 | 26.15M |
| December 16, 2025 | 16.97 | 16.84 | 16.84 | 17.41 | 16.43 | 27.89M |
| December 15, 2025 | 16.61 | 16.69 | 16.69 | 17.85 | 16.61 | 41.67M |
| December 12, 2025 | 16.73 | 16.69 | 16.69 | 17.18 | 16.58 | 32.49M |
| December 11, 2025 | 16.65 | 16.93 | 16.93 | 17.2 | 16.5 | 43.81M |
| December 10, 2025 | 16 | 16.43 | 16.43 | 16.55 | 15.85 | 46.33M |
| December 09, 2025 | 15.43 | 16.08 | 16.08 | 16.5 | 15.2 | 72.91M |
| December 08, 2025 | 13.65 | 15.05 | 15.05 | 15.05 | 13.6 | 64.1M |
| December 05, 2025 | 13.22 | 13.62 | 13.62 | 13.8 | 13.11 | 20.79M |
| December 04, 2025 | 13.19 | 13.37 | 13.37 | 13.64 | 13.19 | 19.68M |
| December 03, 2025 | 13.28 | 13.07 | 13.07 | 13.35 | 12.93 | 11.37M |
| December 02, 2025 | 13.34 | 13.28 | 13.28 | 13.4 | 13.11 | 9.38M |
| December 01, 2025 | 13.32 | 13.39 | 13.39 | 13.5 | 13.16 | 12.24M |
| November 28, 2025 | 13.19 | 13.26 | 13.26 | 13.46 | 13.03 | 13.67M |
| November 27, 2025 | 13.7 | 13.22 | 13.22 | 13.77 | 13.17 | 22.69M |
| November 26, 2025 | 12.95 | 13.7 | 13.7 | 13.88 | 12.83 | 37.4M |
| November 25, 2025 | 12.96 | 13.04 | 13.04 | 13.19 | 12.95 | 16.1M |
| November 24, 2025 | 12.64 | 12.91 | 12.91 | 13.06 | 12.3 | 19.05M |
| November 21, 2025 | 13 | 12.64 | 12.64 | 13.25 | 12.59 | 23.23M |
| November 20, 2025 | 12.6 | 12.99 | 12.99 | 13.49 | 12.57 | 36.14M |
| November 19, 2025 | 12.49 | 12.57 | 12.57 | 12.72 | 12.28 | 17.97M |
| November 18, 2025 | 12.42 | 12.41 | 12.41 | 12.49 | 12.3 | 7.02M |
| November 17, 2025 | 12.39 | 12.47 | 12.47 | 12.55 | 12.22 | 9.4M |
| November 14, 2025 | 12.3 | 12.4 | 12.4 | 12.6 | 12.2 | 10.09M |
| November 13, 2025 | 12.53 | 12.38 | 12.38 | 12.58 | 12.33 | 17.82M |
| November 12, 2025 | 12.82 | 12.51 | 12.51 | 12.89 | 12.44 | 12.28M |
| November 11, 2025 | 12.82 | 12.82 | 12.82 | 12.9 | 12.7 | 8.64M |
| November 10, 2025 | 12.89 | 12.76 | 12.76 | 12.99 | 12.6 | 12.6M |
| November 07, 2025 | 13.4 | 12.9 | 12.9 | 13.45 | 12.88 | 23.83M |
| November 06, 2025 | 13.33 | 13.5 | 13.5 | 13.5 | 13.18 | 13.1M |
| November 05, 2025 | 13.25 | 13.34 | 13.34 | 13.61 | 13.18 | 11.97M |
| November 04, 2025 | 14.01 | 13.45 | 13.45 | 14.05 | 13.31 | 22.05M |
| November 03, 2025 | 13.91 | 14.05 | 14.05 | 14.39 | 13.8 | 28.08M |
| October 31, 2025 | 13.05 | 13.93 | 13.93 | 14.29 | 13.05 | 43.92M |
| October 30, 2025 | 13.5 | 13.17 | 13.17 | 13.69 | 13.06 | 22.28M |
| October 29, 2025 | 13.37 | 13.48 | 13.48 | 13.5 | 13.3 | 15.86M |
| October 28, 2025 | 13.33 | 13.37 | 13.37 | 13.47 | 13.2 | 15.98M |
| October 27, 2025 | 13.5 | 13.35 | 13.35 | 13.56 | 13.14 | 14.87M |
| October 24, 2025 | 13.11 | 13.28 | 13.28 | 13.49 | 13.08 | 20.2M |
| October 23, 2025 | 13 | 12.97 | 12.97 | 13.08 | 12.66 | 14.61M |
| October 22, 2025 | 13.26 | 13.11 | 13.11 | 13.44 | 13.03 | 14.87M |
| October 21, 2025 | 13.6 | 13.3 | 13.3 | 13.62 | 13.15 | 20.5M |