14.34
+0.25(+1.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14.17 | 14.34 | 14.34 | 14.58 | 14.07 | 28.45M |
| January 13, 2026 | 14.24 | 14.09 | 14.09 | 14.34 | 14.04 | 21.42M |
| January 12, 2026 | 14 | 14.4 | 14.4 | 14.52 | 14 | 34.34M |
| January 09, 2026 | 14.24 | 13.92 | 13.92 | 14.28 | 13.81 | 32.92M |
| January 08, 2026 | 14.25 | 14.32 | 14.32 | 14.55 | 14.01 | 34.53M |
| January 07, 2026 | 13.81 | 14.11 | 14.11 | 14.7 | 13.74 | 46.34M |
| January 06, 2026 | 13.04 | 13.57 | 13.57 | 13.72 | 12.99 | 29.38M |
| January 05, 2026 | 13.05 | 13.05 | 13.05 | 13.09 | 12.85 | 21.66M |
| December 31, 2025 | 13.08 | 13.05 | 13.05 | 13.31 | 13.01 | 8.05M |
| December 30, 2025 | 12.97 | 13.17 | 13.17 | 13.28 | 12.93 | 11.18M |
| December 29, 2025 | 13.16 | 12.99 | 12.99 | 13.17 | 12.96 | 9.25M |
| December 26, 2025 | 13.28 | 13.11 | 13.11 | 13.29 | 13.03 | 7.5M |
| December 25, 2025 | 13.06 | 13.23 | 13.23 | 13.29 | 12.99 | 10.01M |
| December 24, 2025 | 13.1 | 13.07 | 13.07 | 13.13 | 12.99 | 11.26M |
| December 23, 2025 | 13.19 | 13.06 | 13.06 | 13.25 | 12.99 | 9.35M |
| December 22, 2025 | 13.33 | 13.18 | 13.18 | 13.39 | 13.16 | 8.86M |
| December 19, 2025 | 13.15 | 13.35 | 13.35 | 13.41 | 13.1 | 11.79M |
| December 18, 2025 | 12.99 | 13.22 | 13.22 | 13.44 | 12.87 | 14.67M |
| December 17, 2025 | 12.78 | 12.99 | 12.99 | 13.03 | 12.68 | 8.01M |
| December 16, 2025 | 13.09 | 12.8 | 12.8 | 13.11 | 12.71 | 9.97M |
| December 15, 2025 | 12.86 | 13.11 | 13.11 | 13.24 | 12.85 | 10.29M |
| December 12, 2025 | 12.97 | 12.85 | 12.85 | 13.08 | 12.81 | 8.33M |
| December 11, 2025 | 13.07 | 12.86 | 12.86 | 13.1 | 12.84 | 8.21M |
| December 10, 2025 | 12.97 | 13.07 | 13.07 | 13.09 | 12.94 | 6.95M |
| December 09, 2025 | 13.26 | 12.97 | 12.97 | 13.3 | 12.95 | 13.71M |
| December 08, 2025 | 13.58 | 13.3 | 13.3 | 13.68 | 13.24 | 17.13M |
| December 05, 2025 | 13.06 | 13.61 | 13.61 | 13.62 | 13.05 | 22.43M |
| December 04, 2025 | 12.86 | 13.06 | 13.06 | 13.29 | 12.86 | 9.22M |
| December 03, 2025 | 13.02 | 13.24 | 13.24 | 13.41 | 12.96 | 16.34M |
| December 02, 2025 | 13.05 | 13.04 | 13.04 | 13.21 | 12.99 | 8.49M |
| December 01, 2025 | 12.87 | 13.11 | 13.11 | 13.21 | 12.86 | 17.83M |
| November 28, 2025 | 12.86 | 12.84 | 12.84 | 12.99 | 12.7 | 8.35M |
| November 27, 2025 | 12.71 | 12.86 | 12.86 | 12.94 | 12.68 | 10.13M |
| November 26, 2025 | 12.81 | 12.72 | 12.72 | 13.02 | 12.67 | 10.74M |
| November 25, 2025 | 13.01 | 12.81 | 12.81 | 13.06 | 12.79 | 16.93M |
| November 24, 2025 | 13.16 | 12.98 | 12.98 | 13.3 | 12.77 | 18.16M |
| November 21, 2025 | 13.35 | 13.05 | 13.05 | 13.59 | 12.94 | 27.23M |
| November 20, 2025 | 13.32 | 13.52 | 13.52 | 13.65 | 13.15 | 20.99M |
| November 19, 2025 | 13.24 | 13.32 | 13.32 | 13.56 | 13.24 | 15.74M |
| November 18, 2025 | 13.42 | 13.24 | 13.24 | 13.59 | 13.1 | 18.04M |
| November 17, 2025 | 13.54 | 13.42 | 13.42 | 13.9 | 13.33 | 26.68M |
| November 14, 2025 | 13.12 | 13.17 | 13.17 | 13.48 | 13.12 | 16.06M |
| November 13, 2025 | 12.73 | 13.22 | 13.22 | 13.41 | 12.73 | 19.58M |
| November 12, 2025 | 13.04 | 12.95 | 12.95 | 13.04 | 12.76 | 12.04M |
| November 11, 2025 | 12.99 | 13.04 | 13.04 | 13.08 | 12.9 | 13.01M |
| November 10, 2025 | 13.21 | 13.08 | 13.08 | 13.24 | 12.91 | 20.22M |
| November 07, 2025 | 12.73 | 12.93 | 12.93 | 13.16 | 12.67 | 21.08M |
| November 06, 2025 | 12.37 | 12.73 | 12.73 | 12.99 | 12.36 | 19.66M |
| November 05, 2025 | 12.23 | 12.34 | 12.34 | 12.46 | 12.18 | 9.4M |
| November 04, 2025 | 12.7 | 12.28 | 12.28 | 12.78 | 12.22 | 18.46M |
| November 03, 2025 | 12.73 | 12.81 | 12.81 | 12.88 | 12.57 | 15.39M |
| October 31, 2025 | 12.51 | 12.67 | 12.67 | 12.93 | 12.51 | 13.26M |
| October 30, 2025 | 12.55 | 12.59 | 12.59 | 12.73 | 12.46 | 11.13M |
| October 29, 2025 | 12.52 | 12.58 | 12.58 | 12.6 | 12.3 | 11.49M |
| October 28, 2025 | 12.66 | 12.58 | 12.58 | 12.83 | 12.41 | 14.22M |
| October 27, 2025 | 12.26 | 12.71 | 12.71 | 13.12 | 12.22 | 34.45M |
| October 24, 2025 | 12.14 | 12.14 | 12.14 | 12.22 | 12.02 | 8.97M |
| October 23, 2025 | 12.1 | 12.13 | 12.13 | 12.16 | 11.88 | 8.67M |
| October 22, 2025 | 12.12 | 12.08 | 12.08 | 12.17 | 12 | 7.37M |
| October 21, 2025 | 12.11 | 12.17 | 12.17 | 12.25 | 12.04 | 7.25M |