14.88
+0.04(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.82 | 14.88 | 14.88 | 15.25 | 14.77 | 21.97M |
| February 12, 2026 | 14.74 | 14.84 | 14.84 | 14.95 | 14.6 | 15.41M |
| February 11, 2026 | 14.64 | 14.74 | 14.74 | 14.95 | 14.58 | 16.14M |
| February 10, 2026 | 14.34 | 14.61 | 14.61 | 14.85 | 14.34 | 17.25M |
| February 09, 2026 | 14.18 | 14.34 | 14.34 | 14.35 | 14.11 | 15.55M |
| February 06, 2026 | 14 | 13.96 | 13.96 | 14.13 | 13.88 | 11.37M |
| February 05, 2026 | 14.17 | 14.07 | 14.07 | 14.24 | 14.01 | 13.72M |
| February 04, 2026 | 14.26 | 14.24 | 14.24 | 14.26 | 14.11 | 10.53M |
| February 03, 2026 | 14.2 | 14.32 | 14.32 | 14.33 | 14.08 | 12.79M |
| February 02, 2026 | 14.13 | 14.13 | 14.13 | 14.47 | 14.09 | 16.43M |
| January 30, 2026 | 14.21 | 14.19 | 14.19 | 14.37 | 14.05 | 28.77M |
| January 29, 2026 | 14.67 | 14.72 | 14.72 | 15.04 | 14.5 | 18.8M |
| January 28, 2026 | 14.82 | 14.77 | 14.77 | 14.99 | 14.72 | 11.29M |
| January 27, 2026 | 14.88 | 14.86 | 14.86 | 14.96 | 14.51 | 17.66M |
| January 26, 2026 | 15.14 | 14.85 | 14.85 | 15.19 | 14.73 | 19.84M |
| January 23, 2026 | 15.03 | 15.14 | 15.14 | 15.2 | 14.93 | 16.55M |
| January 22, 2026 | 14.8 | 15.01 | 15.01 | 15.08 | 14.77 | 17.31M |
| January 21, 2026 | 14.65 | 14.77 | 14.77 | 14.88 | 14.63 | 13.76M |
| January 20, 2026 | 14.96 | 14.73 | 14.73 | 15.07 | 14.65 | 21.45M |
| January 19, 2026 | 15.2 | 14.95 | 14.95 | 15.22 | 14.91 | 21.96M |
| January 16, 2026 | 15.48 | 15.12 | 15.12 | 15.61 | 15.11 | 44.41M |
| January 15, 2026 | 16.5 | 15.76 | 15.76 | 16.95 | 15.56 | 71.97M |
| January 14, 2026 | 15.32 | 15.58 | 15.58 | 15.95 | 15.31 | 52.58M |
| January 13, 2026 | 15.69 | 15.29 | 15.29 | 15.75 | 15.25 | 39.03M |
| January 12, 2026 | 15.03 | 15.62 | 15.62 | 15.65 | 15.03 | 44.85M |
| January 09, 2026 | 14.68 | 14.96 | 14.96 | 14.98 | 14.63 | 19.77M |
| January 08, 2026 | 14.4 | 14.67 | 14.67 | 14.75 | 14.4 | 17.9M |
| January 07, 2026 | 14.52 | 14.39 | 14.39 | 14.53 | 14.34 | 12.5M |
| January 06, 2026 | 14.4 | 14.53 | 14.53 | 14.53 | 14.37 | 16.64M |
| January 05, 2026 | 14.18 | 14.43 | 14.43 | 14.45 | 14.12 | 15.99M |
| December 31, 2025 | 14.11 | 14.12 | 14.12 | 14.23 | 14.02 | 10M |
| December 30, 2025 | 14 | 14.1 | 14.1 | 14.2 | 13.97 | 11.02M |
| December 29, 2025 | 14.14 | 14.02 | 14.02 | 14.14 | 13.96 | 9.28M |
| December 26, 2025 | 14.03 | 14.14 | 14.14 | 14.32 | 13.98 | 13.32M |
| December 25, 2025 | 14 | 14.04 | 14.04 | 14.12 | 13.98 | 8.61M |
| December 24, 2025 | 13.97 | 14.06 | 14.06 | 14.08 | 13.83 | 10.78M |
| December 23, 2025 | 14.41 | 14.03 | 14.03 | 14.55 | 13.97 | 21.35M |
| December 22, 2025 | 13.85 | 13.81 | 13.81 | 13.9 | 13.8 | 8.56M |
| December 19, 2025 | 13.69 | 13.84 | 13.84 | 13.91 | 13.69 | 8.9M |
| December 18, 2025 | 13.65 | 13.7 | 13.7 | 13.78 | 13.62 | 7.97M |
| December 17, 2025 | 13.61 | 13.77 | 13.77 | 13.77 | 13.44 | 13.99M |
| December 16, 2025 | 13.78 | 13.61 | 13.61 | 13.85 | 13.6 | 10.36M |
| December 15, 2025 | 13.8 | 13.8 | 13.8 | 13.91 | 13.73 | 10.86M |
| December 12, 2025 | 14.09 | 13.92 | 13.92 | 14.1 | 13.8 | 25.69M |
| December 11, 2025 | 14.32 | 14.05 | 14.05 | 14.33 | 14.04 | 13.56M |
| December 10, 2025 | 14.4 | 14.32 | 14.32 | 14.4 | 14.26 | 8.3M |
| December 09, 2025 | 14.61 | 14.41 | 14.41 | 14.62 | 14.4 | 9.66M |
| December 08, 2025 | 14.66 | 14.64 | 14.64 | 14.76 | 14.62 | 8.82M |
| December 05, 2025 | 14.54 | 14.63 | 14.63 | 14.65 | 14.38 | 9.76M |
| December 04, 2025 | 14.52 | 14.56 | 14.56 | 14.65 | 14.48 | 6.67M |
| December 03, 2025 | 14.7 | 14.56 | 14.56 | 14.72 | 14.5 | 7.77M |
| December 02, 2025 | 14.76 | 14.72 | 14.72 | 14.76 | 14.61 | 7.47M |
| December 01, 2025 | 14.8 | 14.77 | 14.77 | 14.83 | 14.7 | 10.7M |
| November 28, 2025 | 14.52 | 14.87 | 14.87 | 14.98 | 14.52 | 14.05M |
| November 27, 2025 | 14.72 | 14.54 | 14.54 | 14.75 | 14.5 | 9.08M |
| November 26, 2025 | 14.85 | 14.73 | 14.73 | 14.99 | 14.72 | 9.23M |
| November 25, 2025 | 14.76 | 14.91 | 14.91 | 15.02 | 14.74 | 11.99M |
| November 24, 2025 | 14.61 | 14.8 | 14.8 | 14.85 | 14.45 | 10.88M |
| November 21, 2025 | 14.81 | 14.51 | 14.51 | 14.88 | 14.44 | 15.71M |
| November 20, 2025 | 15 | 14.88 | 14.88 | 15.05 | 14.87 | 9.19M |