13.77
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 13.82 | 13.77 | 13.77 | 14.14 | 13.74 | 106.42M |
| February 12, 2026 | 14.07 | 13.77 | 13.77 | 14.15 | 13.76 | 139.71M |
| February 11, 2026 | 14.46 | 14.16 | 14.16 | 14.86 | 14.1 | 170.97M |
| February 10, 2026 | 14.99 | 14.6 | 14.6 | 15.1 | 14.32 | 235.6M |
| February 09, 2026 | 15.65 | 15.4 | 15.4 | 16.36 | 15.37 | 331.18M |
| February 06, 2026 | 14.26 | 15.37 | 15.37 | 15.98 | 14.2 | 364.97M |
| February 05, 2026 | 13.89 | 14.65 | 14.65 | 15 | 13.66 | 260.05M |
| February 04, 2026 | 14.28 | 14.21 | 14.21 | 14.75 | 14.01 | 216.63M |
| February 03, 2026 | 13.5 | 14.36 | 14.36 | 14.4 | 13.22 | 264.12M |
| February 02, 2026 | 13.44 | 13.37 | 13.37 | 13.84 | 13.33 | 119.81M |
| January 30, 2026 | 13.41 | 13.33 | 13.33 | 13.97 | 13.09 | 157.94M |
| January 29, 2026 | 13.5 | 13.57 | 13.57 | 13.99 | 13.33 | 164.26M |
| January 28, 2026 | 14.16 | 13.85 | 13.85 | 14.2 | 13.57 | 167.18M |
| January 27, 2026 | 13.45 | 14.21 | 14.21 | 14.5 | 13.41 | 209.33M |
| January 26, 2026 | 15.01 | 13.52 | 13.52 | 15.07 | 13.5 | 247.61M |
| January 23, 2026 | 14.22 | 15 | 15 | 15.49 | 14.22 | 339.06M |
| January 22, 2026 | 13.17 | 14.22 | 14.22 | 14.32 | 12.9 | 289.44M |
| January 21, 2026 | 12.84 | 13.03 | 13.03 | 13.2 | 12.65 | 181.43M |
| January 20, 2026 | 13.65 | 12.64 | 12.64 | 13.74 | 12.33 | 235.94M |
| January 19, 2026 | 13.16 | 13.69 | 13.69 | 14 | 12.74 | 249.11M |
| January 16, 2026 | 13.22 | 13.54 | 13.54 | 14.33 | 13.22 | 338.5M |
| January 15, 2026 | 14.96 | 14.68 | 14.68 | 15.33 | 14.68 | 135.73M |
| January 14, 2026 | 17.23 | 16.31 | 16.31 | 17.85 | 16.31 | 427.67M |
| January 13, 2026 | 20.21 | 18.12 | 18.12 | 20.29 | 18.12 | 439.15M |
| January 12, 2026 | 18.4 | 20.13 | 20.13 | 20.13 | 18 | 495.24M |
| January 09, 2026 | 17.32 | 18.3 | 18.3 | 18.31 | 16.84 | 630.21M |
| January 08, 2026 | 16.4 | 17.69 | 17.69 | 17.74 | 16.4 | 676.02M |
| January 07, 2026 | 15.8 | 16.71 | 16.71 | 16.71 | 14.56 | 842M |
| January 06, 2026 | 14.5 | 15.19 | 15.19 | 15.19 | 14.2 | 145.99M |
| January 05, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 28.09M |
| December 31, 2025 | 12.01 | 12.55 | 12.55 | 12.55 | 11.96 | 173.47M |
| December 30, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.23 | 214.94M |
| December 29, 2025 | 9.47 | 10.37 | 10.37 | 10.37 | 9.39 | 447.19M |
| December 26, 2025 | 9.45 | 9.43 | 9.43 | 9.71 | 9.31 | 351.68M |
| December 25, 2025 | 8.96 | 9.41 | 9.41 | 9.54 | 8.96 | 365.76M |
| December 24, 2025 | 8.35 | 8.95 | 8.95 | 9.09 | 8.25 | 278.3M |
| December 23, 2025 | 9.02 | 8.62 | 8.62 | 9.34 | 8.36 | 326.46M |
| December 22, 2025 | 9.3 | 9.14 | 9.14 | 9.55 | 9.08 | 260.99M |
| December 19, 2025 | 9.11 | 9.26 | 9.26 | 9.43 | 9.02 | 301.47M |
| December 18, 2025 | 9.14 | 9.17 | 9.17 | 9.58 | 9.05 | 326.78M |
| December 17, 2025 | 9.26 | 9.15 | 9.15 | 9.59 | 8.8 | 356.06M |
| December 16, 2025 | 10.6 | 9.68 | 9.68 | 10.7 | 9.42 | 579.56M |
| December 15, 2025 | 8.81 | 9.98 | 9.98 | 9.98 | 8.31 | 576.07M |
| December 12, 2025 | 9.26 | 9.07 | 9.07 | 9.6 | 9 | 378.17M |
| December 11, 2025 | 9.16 | 9.35 | 9.35 | 9.85 | 8.81 | 443.95M |
| December 10, 2025 | 9.25 | 9.08 | 9.08 | 9.45 | 9 | 446.11M |
| December 09, 2025 | 8.66 | 9.78 | 9.78 | 9.78 | 8.65 | 632.11M |
| December 08, 2025 | 8.98 | 8.89 | 8.89 | 9.28 | 8.79 | 521.68M |
| December 05, 2025 | 8.08 | 8.79 | 8.79 | 8.88 | 8 | 469.21M |
| December 04, 2025 | 7 | 8.3 | 8.3 | 8.92 | 7 | 455.08M |
| December 03, 2025 | 9.28 | 8.76 | 8.76 | 9.59 | 8.6 | 613.97M |
| December 02, 2025 | 8.69 | 9.27 | 9.27 | 9.27 | 8.4 | 640.17M |
| December 01, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 49.6M |
| November 28, 2025 | 7 | 7.66 | 7.66 | 7.66 | 6.86 | 277.18M |
| November 27, 2025 | 7.59 | 6.96 | 6.96 | 7.98 | 6.94 | 576.46M |
| November 26, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.44 | 398.27M |
| November 25, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.95 | 161.02M |
| November 24, 2025 | 5.83 | 6.37 | 6.37 | 6.37 | 5.79 | 120.9M |
| November 21, 2025 | 5.83 | 5.79 | 5.79 | 6.04 | 5.58 | 104.87M |
| November 20, 2025 | 5.99 | 5.89 | 5.89 | 5.99 | 5.85 | 71.91M |