14.08
-0.05999985(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14.12 | 14.08 | 14.08 | 14.37 | 13.97 | 14.13M |
| January 13, 2026 | 14.49 | 14.14 | 14.14 | 14.49 | 14.07 | 14.53M |
| January 12, 2026 | 14.23 | 14.48 | 14.48 | 14.49 | 14.12 | 16.16M |
| January 09, 2026 | 14 | 14.2 | 14.2 | 14.23 | 13.95 | 10.32M |
| January 08, 2026 | 13.99 | 14 | 14 | 14.1 | 13.95 | 7.41M |
| January 07, 2026 | 14.06 | 14 | 14 | 14.16 | 13.96 | 7.27M |
| January 06, 2026 | 14 | 14.04 | 14.04 | 14.09 | 13.94 | 8.06M |
| January 05, 2026 | 13.81 | 13.99 | 13.99 | 13.99 | 13.8 | 7.33M |
| December 31, 2025 | 13.86 | 13.86 | 13.86 | 13.92 | 13.75 | 4.74M |
| December 30, 2025 | 13.72 | 13.84 | 13.84 | 13.96 | 13.68 | 5.87M |
| December 29, 2025 | 13.79 | 13.77 | 13.77 | 13.85 | 13.72 | 4.15M |
| December 26, 2025 | 13.93 | 13.82 | 13.82 | 13.94 | 13.76 | 5.23M |
| December 25, 2025 | 13.99 | 13.92 | 13.92 | 14 | 13.84 | 5.15M |
| December 24, 2025 | 13.67 | 13.97 | 13.97 | 13.99 | 13.67 | 6.18M |
| December 23, 2025 | 13.84 | 13.73 | 13.73 | 13.94 | 13.7 | 5.66M |
| December 22, 2025 | 13.78 | 13.88 | 13.88 | 13.98 | 13.73 | 8.21M |
| December 19, 2025 | 14 | 13.75 | 13.75 | 14.3 | 13.72 | 13.68M |
| December 18, 2025 | 13.29 | 13.4 | 13.4 | 13.55 | 13.27 | 4.8M |
| December 17, 2025 | 13.25 | 13.38 | 13.38 | 13.4 | 13.09 | 5.87M |
| December 16, 2025 | 13.44 | 13.25 | 13.25 | 13.45 | 13.13 | 4.61M |
| December 15, 2025 | 13.57 | 13.43 | 13.43 | 13.62 | 13.4 | 4.54M |
| December 12, 2025 | 13.57 | 13.61 | 13.61 | 13.71 | 13.43 | 4.48M |
| December 11, 2025 | 13.9 | 13.62 | 13.62 | 13.9 | 13.58 | 4.8M |
| December 10, 2025 | 13.98 | 13.87 | 13.87 | 13.99 | 13.77 | 4.5M |
| December 09, 2025 | 14.04 | 13.96 | 13.96 | 14.13 | 13.95 | 4M |
| December 08, 2025 | 14 | 14.06 | 14.06 | 14.11 | 13.93 | 6.1M |
| December 05, 2025 | 13.85 | 13.92 | 13.92 | 13.95 | 13.65 | 4.48M |
| December 04, 2025 | 13.65 | 13.83 | 13.83 | 13.94 | 13.65 | 4.65M |
| December 03, 2025 | 14.04 | 13.91 | 13.91 | 14.08 | 13.87 | 5.02M |
| December 02, 2025 | 14.12 | 14.04 | 14.04 | 14.12 | 13.99 | 5.59M |
| December 01, 2025 | 13.73 | 14.08 | 14.08 | 14.15 | 13.69 | 10.2M |
| November 28, 2025 | 13.65 | 13.73 | 13.73 | 13.79 | 13.57 | 4.57M |
| November 27, 2025 | 13.51 | 13.64 | 13.64 | 13.83 | 13.5 | 5.77M |
| November 26, 2025 | 13.49 | 13.58 | 13.58 | 13.88 | 13.43 | 6.54M |
| November 25, 2025 | 13.41 | 13.55 | 13.55 | 13.87 | 13.34 | 7.63M |
| November 24, 2025 | 13.1 | 13.35 | 13.35 | 13.39 | 13.1 | 4.74M |
| November 21, 2025 | 13.5 | 13.08 | 13.08 | 13.6 | 13.06 | 7.69M |
| November 20, 2025 | 13.75 | 13.61 | 13.61 | 13.78 | 13.57 | 3.91M |
| November 19, 2025 | 13.85 | 13.65 | 13.65 | 13.9 | 13.5 | 6.13M |
| November 18, 2025 | 13.98 | 13.84 | 13.84 | 13.98 | 13.79 | 5.92M |
| November 17, 2025 | 13.88 | 13.99 | 13.99 | 14.19 | 13.83 | 5.99M |
| November 14, 2025 | 13.95 | 13.97 | 13.97 | 14.07 | 13.91 | 4.37M |
| November 13, 2025 | 14.06 | 14.02 | 14.02 | 14.06 | 13.93 | 4.77M |
| November 12, 2025 | 14 | 14.03 | 14.03 | 14.12 | 13.87 | 5.92M |
| November 11, 2025 | 14.04 | 13.96 | 13.96 | 14.05 | 13.92 | 4.56M |
| November 10, 2025 | 14 | 13.98 | 13.98 | 14.06 | 13.87 | 4.67M |
| November 07, 2025 | 14.06 | 13.99 | 13.99 | 14.07 | 13.96 | 4.6M |
| November 06, 2025 | 14.02 | 14.07 | 14.07 | 14.09 | 13.98 | 5.55M |
| November 05, 2025 | 13.75 | 14 | 14 | 14.09 | 13.74 | 5.71M |
| November 04, 2025 | 14.1 | 13.95 | 13.95 | 14.16 | 13.86 | 5.51M |
| November 03, 2025 | 13.85 | 13.99 | 13.99 | 14.02 | 13.7 | 5.82M |
| October 31, 2025 | 13.86 | 13.92 | 13.92 | 14.03 | 13.83 | 4.68M |
| October 30, 2025 | 13.6 | 13.86 | 13.86 | 14.1 | 13.6 | 6.3M |
| October 29, 2025 | 14.05 | 14.03 | 14.03 | 14.13 | 13.93 | 6.22M |
| October 28, 2025 | 13.78 | 14.05 | 14.05 | 14.28 | 13.73 | 11.99M |
| October 27, 2025 | 13.8 | 13.83 | 13.83 | 13.87 | 13.68 | 6.09M |
| October 24, 2025 | 13.6 | 13.73 | 13.73 | 13.74 | 13.56 | 6.01M |
| October 23, 2025 | 13.66 | 13.58 | 13.58 | 13.66 | 13.34 | 4.43M |
| October 22, 2025 | 13.49 | 13.52 | 13.52 | 13.63 | 13.44 | 3.71M |
| October 21, 2025 | 13.45 | 13.59 | 13.59 | 13.63 | 13.45 | 5.5M |