14.79
-0.16(-1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.96 | 14.79 | 14.79 | 15.55 | 14.7 | 101.09M |
| February 12, 2026 | 14.94 | 14.95 | 14.95 | 15.4 | 14.54 | 123.61M |
| February 11, 2026 | 14.92 | 14.97 | 14.97 | 15.54 | 14.22 | 141.94M |
| February 10, 2026 | 15.53 | 15.38 | 15.38 | 15.6 | 14.6 | 195.97M |
| February 09, 2026 | 13.74 | 14.53 | 14.53 | 14.53 | 13.74 | 51.31M |
| February 06, 2026 | 12.15 | 13.21 | 13.21 | 13.21 | 12.15 | 86.45M |
| February 05, 2026 | 12.26 | 12.01 | 12.01 | 12.4 | 11.61 | 111.94M |
| February 04, 2026 | 12.6 | 12.47 | 12.47 | 13.1 | 12.08 | 119.92M |
| February 03, 2026 | 11.92 | 12.57 | 12.57 | 12.8 | 11.8 | 139.42M |
| February 02, 2026 | 12.59 | 12.05 | 12.05 | 12.95 | 12 | 187.51M |
| January 30, 2026 | 11.52 | 12.59 | 12.59 | 13.01 | 11.31 | 217.12M |
| January 29, 2026 | 11 | 11.83 | 11.83 | 11.83 | 10.91 | 217.16M |
| January 28, 2026 | 10.2 | 10.75 | 10.75 | 10.75 | 10.2 | 68.71M |
| January 27, 2026 | 9.55 | 9.77 | 9.77 | 9.8 | 9.38 | 73.25M |
| January 26, 2026 | 9.43 | 9.85 | 9.85 | 9.95 | 9.42 | 102.49M |
| January 23, 2026 | 9.39 | 9.39 | 9.39 | 9.58 | 9.11 | 110.9M |
| January 22, 2026 | 8.86 | 9.33 | 9.33 | 9.37 | 8.7 | 110.81M |
| January 21, 2026 | 8.12 | 9.01 | 9.01 | 9.01 | 8.11 | 90.36M |
| January 20, 2026 | 8.02 | 8.19 | 8.19 | 8.21 | 7.98 | 24.48M |
| January 19, 2026 | 7.73 | 8.02 | 8.02 | 8.03 | 7.71 | 22.84M |
| January 16, 2026 | 7.77 | 7.78 | 7.78 | 7.85 | 7.66 | 15.7M |
| January 15, 2026 | 7.64 | 7.7 | 7.7 | 7.77 | 7.61 | 11.97M |
| January 14, 2026 | 7.78 | 7.68 | 7.68 | 7.79 | 7.56 | 16.02M |
| January 13, 2026 | 7.86 | 7.74 | 7.74 | 7.92 | 7.73 | 13.64M |
| January 12, 2026 | 7.81 | 7.88 | 7.88 | 7.97 | 7.78 | 21.11M |
| January 09, 2026 | 7.68 | 7.79 | 7.79 | 7.81 | 7.65 | 16.07M |
| January 08, 2026 | 7.73 | 7.7 | 7.7 | 7.8 | 7.63 | 10.83M |
| January 07, 2026 | 7.67 | 7.77 | 7.77 | 7.87 | 7.63 | 16.09M |
| January 06, 2026 | 7.48 | 7.66 | 7.66 | 7.68 | 7.47 | 14.57M |
| January 05, 2026 | 7.47 | 7.48 | 7.48 | 7.51 | 7.38 | 11.75M |
| December 31, 2025 | 7.57 | 7.47 | 7.47 | 7.59 | 7.43 | 10.77M |
| December 30, 2025 | 7.63 | 7.56 | 7.56 | 7.69 | 7.53 | 11.7M |
| December 29, 2025 | 7.66 | 7.66 | 7.66 | 7.79 | 7.61 | 10.45M |
| December 26, 2025 | 7.72 | 7.69 | 7.69 | 7.77 | 7.59 | 9.17M |
| December 25, 2025 | 7.7 | 7.75 | 7.75 | 7.78 | 7.64 | 9.49M |
| December 24, 2025 | 7.58 | 7.7 | 7.7 | 7.72 | 7.55 | 11.9M |
| December 23, 2025 | 7.56 | 7.55 | 7.55 | 7.62 | 7.51 | 7.58M |
| December 22, 2025 | 7.59 | 7.57 | 7.57 | 7.6 | 7.53 | 7.78M |
| December 19, 2025 | 7.55 | 7.54 | 7.54 | 7.58 | 7.48 | 9.44M |
| December 18, 2025 | 7.53 | 7.54 | 7.54 | 7.64 | 7.52 | 10.19M |
| December 17, 2025 | 7.68 | 7.58 | 7.58 | 7.69 | 7.46 | 16.78M |
| December 16, 2025 | 7.72 | 7.7 | 7.7 | 7.73 | 7.61 | 13.73M |
| December 15, 2025 | 7.63 | 7.67 | 7.67 | 7.74 | 7.61 | 10.51M |
| December 12, 2025 | 7.68 | 7.66 | 7.66 | 7.77 | 7.62 | 10.7M |
| December 11, 2025 | 7.69 | 7.7 | 7.7 | 7.73 | 7.58 | 16.98M |
| December 10, 2025 | 7.59 | 7.66 | 7.66 | 7.67 | 7.5 | 10.25M |
| December 09, 2025 | 7.59 | 7.58 | 7.58 | 7.71 | 7.56 | 9.33M |
| December 08, 2025 | 7.71 | 7.6 | 7.6 | 7.72 | 7.58 | 10.96M |
| December 05, 2025 | 7.67 | 7.66 | 7.66 | 7.82 | 7.58 | 13.86M |
| December 04, 2025 | 7.6 | 7.64 | 7.64 | 7.69 | 7.54 | 11.83M |
| December 03, 2025 | 7.53 | 7.63 | 7.63 | 7.74 | 7.5 | 19.94M |
| December 02, 2025 | 7.5 | 7.49 | 7.49 | 7.53 | 7.44 | 10.56M |
| December 01, 2025 | 7.32 | 7.51 | 7.51 | 7.57 | 7.32 | 12.41M |
| November 28, 2025 | 7.32 | 7.39 | 7.39 | 7.39 | 7.26 | 17.98M |
| November 27, 2025 | 7.19 | 7.32 | 7.32 | 7.65 | 7.19 | 37.44M |
| November 26, 2025 | 7.11 | 7.05 | 7.05 | 7.15 | 7.03 | 7.91M |
| November 25, 2025 | 7 | 7.08 | 7.08 | 7.13 | 6.98 | 8.83M |
| November 24, 2025 | 7.03 | 7 | 7 | 7.09 | 6.98 | 8.76M |
| November 21, 2025 | 7.3 | 6.99 | 6.99 | 7.31 | 6.97 | 18.36M |
| November 20, 2025 | 7.48 | 7.33 | 7.33 | 7.49 | 7.31 | 9.79M |