14.49
-0.18(-1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.62 | 14.49 | 14.49 | 14.89 | 14.4 | 6.09M |
| February 12, 2026 | 14.85 | 14.67 | 14.67 | 14.89 | 14.42 | 6.19M |
| February 11, 2026 | 14.8 | 14.85 | 14.85 | 15.09 | 14.45 | 8.68M |
| February 10, 2026 | 15.49 | 14.84 | 14.84 | 15.62 | 14.7 | 10.73M |
| February 09, 2026 | 15.75 | 15.49 | 15.49 | 15.83 | 15.3 | 7.98M |
| February 06, 2026 | 15.36 | 15.49 | 15.49 | 15.94 | 15.2 | 7.02M |
| February 05, 2026 | 15.5 | 15.52 | 15.52 | 15.58 | 15.18 | 7.33M |
| February 04, 2026 | 15.38 | 15.55 | 15.55 | 16.18 | 15.3 | 11.08M |
| February 03, 2026 | 14.92 | 15.19 | 15.19 | 15.33 | 14.74 | 10.29M |
| February 02, 2026 | 15.14 | 14.84 | 14.84 | 15.4 | 14.83 | 11.81M |
| January 30, 2026 | 14.64 | 15.11 | 15.11 | 15.28 | 14.56 | 12.89M |
| January 29, 2026 | 15.06 | 14.69 | 14.69 | 15.58 | 14.66 | 19.26M |
| January 28, 2026 | 14.97 | 15.05 | 15.05 | 15.29 | 14.8 | 16.54M |
| January 27, 2026 | 14.2 | 14.98 | 14.98 | 15.49 | 14.2 | 26.97M |
| January 26, 2026 | 14.03 | 14.6 | 14.6 | 14.81 | 13.7 | 26.31M |
| January 23, 2026 | 13.36 | 13.46 | 13.46 | 13.58 | 13.2 | 8.78M |
| January 22, 2026 | 13.42 | 13.37 | 13.37 | 13.6 | 13.26 | 10.89M |
| January 21, 2026 | 13.15 | 13.37 | 13.37 | 13.49 | 13.01 | 13.01M |
| January 20, 2026 | 13 | 12.98 | 12.98 | 13.07 | 12.75 | 16.01M |
| January 19, 2026 | 11.82 | 12.93 | 12.93 | 12.93 | 11.69 | 11.03M |
| January 16, 2026 | 11.85 | 11.75 | 11.75 | 11.86 | 11.56 | 6.11M |
| January 15, 2026 | 11.8 | 11.7 | 11.7 | 11.9 | 11.55 | 6.74M |
| January 14, 2026 | 12.18 | 11.76 | 11.76 | 12.24 | 11.57 | 9.39M |
| January 13, 2026 | 12.57 | 12.11 | 12.11 | 12.65 | 12.1 | 6.43M |
| January 12, 2026 | 12.51 | 12.4 | 12.4 | 12.71 | 12.29 | 7.98M |
| January 09, 2026 | 13 | 12.57 | 12.57 | 13 | 12.36 | 9.86M |
| January 08, 2026 | 12.82 | 12.87 | 12.87 | 13.1 | 12.66 | 8.12M |
| January 07, 2026 | 13.61 | 12.82 | 12.82 | 13.67 | 12.68 | 15.04M |
| January 06, 2026 | 12.44 | 13.09 | 13.09 | 13.18 | 12.37 | 13.87M |
| January 05, 2026 | 12.06 | 12.33 | 12.33 | 12.55 | 12.04 | 9.43M |
| December 31, 2025 | 12.15 | 12.04 | 12.04 | 12.2 | 11.73 | 6.87M |
| December 30, 2025 | 12.52 | 12.09 | 12.09 | 12.58 | 12 | 9.61M |
| December 29, 2025 | 12.02 | 12.28 | 12.28 | 12.47 | 11.82 | 8.14M |
| December 26, 2025 | 12.22 | 12.02 | 12.02 | 12.24 | 11.92 | 6.43M |
| December 25, 2025 | 12.1 | 12.23 | 12.23 | 12.48 | 11.87 | 9.25M |
| December 24, 2025 | 11.36 | 12.02 | 12.02 | 12.15 | 11.31 | 13.25M |
| December 23, 2025 | 11.35 | 11.3 | 11.3 | 11.55 | 11.07 | 8.82M |
| December 22, 2025 | 11.55 | 11.33 | 11.33 | 11.58 | 11.07 | 10.2M |
| December 19, 2025 | 11.41 | 11.32 | 11.32 | 11.63 | 11.12 | 16.3M |
| December 18, 2025 | 10.3 | 11.34 | 11.34 | 11.34 | 10.24 | 11.59M |
| December 17, 2025 | 10.62 | 10.31 | 10.31 | 10.62 | 10.15 | 11.62M |
| December 16, 2025 | 11.18 | 10.55 | 10.55 | 11.33 | 10.54 | 26.12M |
| December 15, 2025 | 10.2 | 11 | 11 | 11.55 | 9.81 | 32.29M |
| December 12, 2025 | 10.5 | 10.5 | 10.5 | 11.5 | 10.5 | 5.13M |
| December 11, 2025 | 12.16 | 11.67 | 11.67 | 12.32 | 11.67 | 6.61M |
| December 10, 2025 | 12.41 | 12.14 | 12.14 | 12.49 | 11.91 | 6.71M |
| December 09, 2025 | 12.75 | 12.39 | 12.39 | 12.8 | 12.37 | 4.11M |
| December 08, 2025 | 12.43 | 12.72 | 12.72 | 12.73 | 12.24 | 5.02M |
| December 05, 2025 | 12.43 | 12.43 | 12.43 | 12.69 | 12.38 | 4.66M |
| December 04, 2025 | 12.94 | 12.37 | 12.37 | 13.11 | 12.33 | 5.89M |
| December 03, 2025 | 13.4 | 12.95 | 12.95 | 13.5 | 12.87 | 7.55M |
| December 02, 2025 | 13.39 | 13.4 | 13.4 | 13.62 | 13.21 | 5.56M |
| December 01, 2025 | 13.72 | 13.48 | 13.48 | 13.75 | 13.4 | 7.68M |
| November 28, 2025 | 13.24 | 13.56 | 13.56 | 13.62 | 13.14 | 8.16M |
| November 27, 2025 | 13.52 | 13.25 | 13.25 | 13.68 | 13.21 | 9.07M |
| November 26, 2025 | 13.26 | 13.39 | 13.39 | 13.69 | 13.19 | 14.84M |
| November 25, 2025 | 12.78 | 13.33 | 13.33 | 13.45 | 12.59 | 22.7M |
| November 24, 2025 | 11.72 | 12.78 | 12.78 | 12.78 | 11.63 | 8.24M |
| November 21, 2025 | 12.53 | 11.62 | 11.62 | 12.53 | 11.59 | 8.21M |
| November 20, 2025 | 12.45 | 12.53 | 12.53 | 12.59 | 12.25 | 5.75M |