14.36
-0.03(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.37 | 14.36 | 14.36 | 14.6 | 14.35 | 4.65M |
| February 12, 2026 | 14.55 | 14.39 | 14.39 | 14.71 | 14.36 | 4.75M |
| February 11, 2026 | 14.46 | 14.61 | 14.61 | 14.77 | 14.37 | 5.11M |
| February 10, 2026 | 14.64 | 14.48 | 14.48 | 14.69 | 14.35 | 4.36M |
| February 09, 2026 | 14.54 | 14.63 | 14.63 | 14.72 | 14.38 | 5.74M |
| February 06, 2026 | 14.32 | 14.37 | 14.37 | 14.75 | 14.12 | 5.81M |
| February 05, 2026 | 14.25 | 14.32 | 14.32 | 14.43 | 14.09 | 4.38M |
| February 04, 2026 | 14.45 | 14.3 | 14.3 | 14.68 | 14.26 | 5.18M |
| February 03, 2026 | 14.41 | 14.53 | 14.53 | 14.69 | 14.23 | 4.73M |
| February 02, 2026 | 13.92 | 14.31 | 14.31 | 14.8 | 13.91 | 10.54M |
| January 30, 2026 | 13.72 | 13.98 | 13.98 | 14.05 | 13.52 | 3.9M |
| January 29, 2026 | 13.85 | 13.83 | 13.83 | 14.17 | 13.68 | 4.41M |
| January 28, 2026 | 14.2 | 13.97 | 13.97 | 14.29 | 13.94 | 4.76M |
| January 27, 2026 | 14.38 | 14.29 | 14.29 | 14.53 | 13.88 | 4.2M |
| January 26, 2026 | 14.8 | 14.45 | 14.45 | 14.83 | 14.28 | 6.14M |
| January 23, 2026 | 14.6 | 14.84 | 14.84 | 14.91 | 14.43 | 5.57M |
| January 22, 2026 | 14.85 | 14.65 | 14.65 | 15.35 | 14.55 | 6.87M |
| January 21, 2026 | 14.76 | 14.57 | 14.57 | 14.96 | 14.52 | 5.53M |
| January 20, 2026 | 15.09 | 14.78 | 14.78 | 15.18 | 14.65 | 6.64M |
| January 19, 2026 | 14.65 | 15.13 | 15.13 | 15.37 | 14.39 | 10.38M |
| January 16, 2026 | 15.03 | 14.75 | 14.75 | 15.1 | 14.51 | 7.95M |
| January 15, 2026 | 15.15 | 15.03 | 15.03 | 15.32 | 14.95 | 7.75M |
| January 14, 2026 | 14.69 | 15.23 | 15.23 | 15.68 | 14.69 | 14.06M |
| January 13, 2026 | 15 | 14.7 | 14.7 | 15.3 | 14.45 | 10.01M |
| January 12, 2026 | 14.55 | 14.99 | 14.99 | 15.47 | 14.26 | 12.49M |
| January 09, 2026 | 14.35 | 14.54 | 14.54 | 14.74 | 14.15 | 12.1M |
| January 08, 2026 | 14.35 | 14.22 | 14.22 | 14.47 | 14.2 | 6.08M |
| January 07, 2026 | 14.66 | 14.35 | 14.35 | 14.67 | 14.25 | 6.66M |
| January 06, 2026 | 14.82 | 14.67 | 14.67 | 15.18 | 14.53 | 7.19M |
| January 05, 2026 | 14.95 | 14.8 | 14.8 | 15.05 | 14.65 | 6.87M |
| December 31, 2025 | 15.44 | 14.94 | 14.94 | 15.44 | 14.88 | 11.97M |
| December 30, 2025 | 14.61 | 15.51 | 15.51 | 15.88 | 14.52 | 25.56M |
| December 29, 2025 | 13.98 | 14.96 | 14.96 | 15.26 | 13.98 | 19.28M |
| December 26, 2025 | 14.05 | 13.87 | 13.87 | 14.17 | 13.79 | 4.51M |
| December 25, 2025 | 13.99 | 14.04 | 14.04 | 14.1 | 13.75 | 5.55M |
| December 24, 2025 | 13.81 | 13.95 | 13.95 | 14.15 | 13.81 | 5.33M |
| December 23, 2025 | 14.13 | 13.85 | 13.85 | 14.19 | 13.77 | 6.25M |
| December 22, 2025 | 13.76 | 14.19 | 14.19 | 14.54 | 13.71 | 10.84M |
| December 19, 2025 | 13.42 | 13.83 | 13.83 | 14.16 | 13.3 | 11.84M |
| December 18, 2025 | 12.95 | 13.42 | 13.42 | 13.88 | 12.95 | 13.59M |
| December 17, 2025 | 12.81 | 12.92 | 12.92 | 13.24 | 12.7 | 7.26M |
| December 16, 2025 | 13.3 | 12.92 | 12.92 | 13.4 | 12.55 | 11.96M |
| December 15, 2025 | 12.08 | 13.3 | 13.3 | 13.3 | 12.04 | 11.54M |
| December 12, 2025 | 12.43 | 12.09 | 12.09 | 12.43 | 11.84 | 6.13M |
| December 11, 2025 | 13.26 | 12.29 | 12.29 | 13.32 | 12.1 | 15.79M |
| December 10, 2025 | 13.62 | 13.23 | 13.23 | 13.8 | 13.13 | 9.66M |
| December 09, 2025 | 13.41 | 13.78 | 13.78 | 13.99 | 13.41 | 11.39M |
| December 08, 2025 | 13.08 | 13.49 | 13.49 | 13.57 | 13.08 | 8.53M |
| December 05, 2025 | 12.91 | 13.08 | 13.08 | 13.27 | 12.63 | 5.79M |
| December 04, 2025 | 13.01 | 12.86 | 12.86 | 13.2 | 12.6 | 7.03M |
| December 03, 2025 | 13.12 | 12.8 | 12.8 | 13.25 | 12.72 | 5.56M |
| December 02, 2025 | 13.04 | 13.12 | 13.12 | 13.39 | 12.79 | 9.24M |
| December 01, 2025 | 13.34 | 13.05 | 13.05 | 13.5 | 12.99 | 8.12M |
| November 28, 2025 | 13.01 | 13.31 | 13.31 | 13.44 | 12.89 | 13.98M |
| November 27, 2025 | 12.67 | 13.17 | 13.17 | 13.85 | 12.59 | 15.5M |
| November 26, 2025 | 12.77 | 12.59 | 12.59 | 12.82 | 12.59 | 3.45M |
| November 25, 2025 | 12.77 | 12.8 | 12.8 | 13.21 | 12.76 | 3.56M |
| November 24, 2025 | 12.81 | 12.75 | 12.75 | 12.97 | 12.49 | 3.29M |
| November 21, 2025 | 13.1 | 12.75 | 12.75 | 13.21 | 12.61 | 3.54M |
| November 20, 2025 | 13.55 | 13.17 | 13.17 | 13.55 | 13.09 | 4.14M |