14.59
-0.54(-3.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.85 | 14.59 | 14.59 | 15.02 | 14.56 | 45.9M |
| February 12, 2026 | 15.36 | 15.13 | 15.13 | 15.43 | 14.98 | 45.64M |
| February 11, 2026 | 14.77 | 15.41 | 15.41 | 15.77 | 14.69 | 80.53M |
| February 10, 2026 | 14.64 | 14.83 | 14.83 | 14.99 | 14.4 | 47.58M |
| February 09, 2026 | 14.52 | 14.77 | 14.77 | 14.85 | 14.36 | 62M |
| February 06, 2026 | 13.61 | 14.47 | 14.47 | 14.82 | 13.43 | 75.33M |
| February 05, 2026 | 13.98 | 13.79 | 13.79 | 14.2 | 13.66 | 58.03M |
| February 04, 2026 | 14.1 | 14.05 | 14.05 | 14.28 | 13.83 | 38.28M |
| February 03, 2026 | 13.75 | 13.99 | 13.99 | 14.06 | 13.5 | 66.79M |
| February 02, 2026 | 14.25 | 13.6 | 13.6 | 14.5 | 13.49 | 120.96M |
| January 30, 2026 | 14.38 | 14.75 | 14.75 | 15.08 | 14.06 | 91.46M |
| January 29, 2026 | 14.2 | 14.59 | 14.59 | 14.79 | 14.1 | 84.03M |
| January 28, 2026 | 13.65 | 14.17 | 14.17 | 14.68 | 13.61 | 101.31M |
| January 27, 2026 | 13.66 | 13.73 | 13.73 | 14.16 | 13.6 | 64.2M |
| January 26, 2026 | 13.72 | 13.64 | 13.64 | 14.07 | 13.62 | 66.02M |
| January 23, 2026 | 14.02 | 13.72 | 13.72 | 14.25 | 13.6 | 93.4M |
| January 22, 2026 | 13.01 | 13.53 | 13.53 | 13.59 | 12.99 | 89.6M |
| January 21, 2026 | 12.66 | 12.98 | 12.98 | 13.3 | 12.42 | 110.41M |
| January 20, 2026 | 12.29 | 12.64 | 12.64 | 12.78 | 12.13 | 122.65M |
| January 19, 2026 | 11.51 | 12.21 | 12.21 | 12.22 | 11.5 | 80.87M |
| January 16, 2026 | 11.78 | 11.64 | 11.64 | 11.94 | 11.52 | 42.37M |
| January 15, 2026 | 11.65 | 11.85 | 11.85 | 12.08 | 11.6 | 60.53M |
| January 14, 2026 | 11.61 | 11.74 | 11.74 | 11.9 | 11.52 | 73.59M |
| January 13, 2026 | 11.42 | 11.57 | 11.57 | 11.71 | 11.35 | 52.4M |
| January 12, 2026 | 11.58 | 11.42 | 11.42 | 11.72 | 11.35 | 63.77M |
| January 09, 2026 | 11.72 | 11.61 | 11.61 | 11.95 | 11.44 | 60.61M |
| January 08, 2026 | 11.88 | 11.7 | 11.7 | 11.96 | 11.63 | 77.59M |
| January 07, 2026 | 11.93 | 11.97 | 11.97 | 12.25 | 11.88 | 47.51M |
| January 06, 2026 | 11.55 | 11.98 | 11.98 | 12.39 | 11.55 | 100.46M |
| January 05, 2026 | 11.71 | 11.57 | 11.57 | 11.75 | 11.28 | 67.59M |
| December 31, 2025 | 11.97 | 11.71 | 11.71 | 11.98 | 11.67 | 60.52M |
| December 30, 2025 | 11.24 | 11.98 | 11.98 | 12.17 | 11.18 | 107.71M |
| December 29, 2025 | 11.01 | 11.19 | 11.19 | 11.46 | 10.91 | 67.83M |
| December 26, 2025 | 10.99 | 11.01 | 11.01 | 11.21 | 10.87 | 50.41M |
| December 25, 2025 | 10.58 | 10.86 | 10.86 | 10.92 | 10.51 | 41.21M |
| December 24, 2025 | 10.46 | 10.56 | 10.56 | 10.59 | 10.26 | 29.46M |
| December 23, 2025 | 10.49 | 10.46 | 10.46 | 10.59 | 10.32 | 33.18M |
| December 22, 2025 | 10.15 | 10.45 | 10.45 | 10.47 | 10 | 63.55M |
| December 19, 2025 | 9.74 | 9.82 | 9.82 | 9.94 | 9.62 | 36.39M |
| December 18, 2025 | 9.46 | 9.66 | 9.66 | 9.94 | 9.42 | 40.1M |
| December 17, 2025 | 9.23 | 9.46 | 9.46 | 9.48 | 9.21 | 27.34M |
| December 16, 2025 | 9.47 | 9.24 | 9.24 | 9.5 | 9.18 | 27.16M |
| December 15, 2025 | 9.28 | 9.45 | 9.45 | 9.59 | 9.25 | 24.52M |
| December 12, 2025 | 9.33 | 9.34 | 9.34 | 9.37 | 9.25 | 25.4M |
| December 11, 2025 | 9.45 | 9.33 | 9.33 | 9.51 | 9.3 | 18.07M |
| December 10, 2025 | 9.48 | 9.43 | 9.43 | 9.5 | 9.31 | 19.64M |
| December 09, 2025 | 9.65 | 9.48 | 9.48 | 9.8 | 9.46 | 23.86M |
| December 08, 2025 | 9.82 | 9.67 | 9.67 | 9.87 | 9.52 | 32.99M |
| December 05, 2025 | 9.61 | 9.8 | 9.8 | 9.86 | 9.6 | 22.74M |
| December 04, 2025 | 9.76 | 9.61 | 9.61 | 9.79 | 9.57 | 19.28M |
| December 03, 2025 | 9.72 | 9.78 | 9.78 | 9.9 | 9.68 | 26.34M |
| December 02, 2025 | 9.7 | 9.73 | 9.73 | 9.93 | 9.67 | 33.77M |
| December 01, 2025 | 9.72 | 9.68 | 9.68 | 9.79 | 9.58 | 29.7M |
| November 28, 2025 | 9.63 | 9.72 | 9.72 | 9.83 | 9.59 | 26.24M |
| November 27, 2025 | 9.51 | 9.64 | 9.64 | 9.74 | 9.46 | 41.24M |
| November 26, 2025 | 9.46 | 9.5 | 9.5 | 9.58 | 9.44 | 28.49M |
| November 25, 2025 | 9.55 | 9.46 | 9.46 | 9.58 | 9.42 | 39.71M |
| November 24, 2025 | 9.9 | 9.52 | 9.52 | 9.95 | 9.5 | 54.63M |
| November 21, 2025 | 10.2 | 9.81 | 9.81 | 10.29 | 9.8 | 46.21M |
| November 20, 2025 | 10.6 | 10.3 | 10.3 | 10.72 | 10.26 | 34.51M |