14.01
-0.05(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.08 | 14.01 | 14.01 | 14.16 | 14.01 | 2.08M |
| February 12, 2026 | 14.19 | 14.06 | 14.06 | 14.19 | 14.04 | 2.33M |
| February 11, 2026 | 14.24 | 14.18 | 14.18 | 14.28 | 14.17 | 1.73M |
| February 10, 2026 | 14.23 | 14.22 | 14.22 | 14.27 | 14.21 | 1.62M |
| February 09, 2026 | 14.26 | 14.28 | 14.28 | 14.37 | 14.19 | 2.56M |
| February 06, 2026 | 14.3 | 14.3 | 14.3 | 14.49 | 14.29 | 4.47M |
| February 05, 2026 | 14.15 | 14.18 | 14.18 | 14.23 | 14.11 | 2.45M |
| February 04, 2026 | 13.99 | 14.15 | 14.15 | 14.17 | 13.94 | 2.95M |
| February 03, 2026 | 13.98 | 14.02 | 14.02 | 14.08 | 13.91 | 2.54M |
| February 02, 2026 | 14.02 | 13.98 | 13.98 | 14.21 | 13.95 | 3.9M |
| January 30, 2026 | 14.26 | 14.08 | 14.08 | 14.26 | 14 | 5.93M |
| January 29, 2026 | 14.38 | 14.39 | 14.39 | 14.45 | 14.24 | 3.72M |
| January 28, 2026 | 14.57 | 14.42 | 14.42 | 14.6 | 14.4 | 3.45M |
| January 27, 2026 | 14.77 | 14.54 | 14.54 | 14.77 | 14.44 | 4.33M |
| January 26, 2026 | 14.73 | 14.76 | 14.76 | 14.78 | 14.6 | 4.8M |
| January 23, 2026 | 14.65 | 14.7 | 14.7 | 14.72 | 14.6 | 3.45M |
| January 22, 2026 | 14.68 | 14.6 | 14.6 | 14.68 | 14.58 | 2.96M |
| January 21, 2026 | 14.75 | 14.63 | 14.63 | 14.77 | 14.61 | 3.18M |
| January 20, 2026 | 14.74 | 14.78 | 14.78 | 14.78 | 14.69 | 2.58M |
| January 19, 2026 | 14.87 | 14.74 | 14.74 | 14.87 | 14.72 | 2.41M |
| January 16, 2026 | 14.94 | 14.77 | 14.77 | 14.94 | 14.74 | 2.84M |
| January 15, 2026 | 14.94 | 14.9 | 14.9 | 14.99 | 14.83 | 2.65M |
| January 14, 2026 | 15.14 | 14.93 | 14.93 | 15.19 | 14.88 | 4.63M |
| January 13, 2026 | 15.09 | 15.14 | 15.14 | 15.19 | 15.03 | 3.63M |
| January 12, 2026 | 15.03 | 15.1 | 15.1 | 15.15 | 14.97 | 3.61M |
| January 09, 2026 | 14.95 | 15.04 | 15.04 | 15.08 | 14.93 | 2.61M |
| January 08, 2026 | 14.88 | 14.93 | 14.93 | 15.03 | 14.88 | 2.51M |
| January 07, 2026 | 14.96 | 14.9 | 14.9 | 14.99 | 14.88 | 2.31M |
| January 06, 2026 | 14.96 | 14.96 | 14.96 | 15.02 | 14.91 | 2.35M |
| January 05, 2026 | 14.77 | 14.96 | 14.96 | 14.97 | 14.77 | 2.24M |
| December 31, 2025 | 14.78 | 14.77 | 14.77 | 14.86 | 14.75 | 1.5M |
| December 30, 2025 | 14.86 | 14.81 | 14.81 | 14.87 | 14.77 | 1.49M |
| December 29, 2025 | 14.89 | 14.79 | 14.79 | 14.89 | 14.79 | 1.71M |
| December 26, 2025 | 14.99 | 14.89 | 14.89 | 15.01 | 14.81 | 1.82M |
| December 25, 2025 | 14.95 | 14.96 | 14.96 | 14.98 | 14.85 | 1.92M |
| December 24, 2025 | 14.78 | 14.92 | 14.92 | 14.95 | 14.72 | 1.92M |
| December 23, 2025 | 15.06 | 14.8 | 14.8 | 15.18 | 14.75 | 3.7M |
| December 22, 2025 | 15.2 | 15.05 | 15.05 | 15.23 | 15.05 | 2.3M |
| December 19, 2025 | 15.2 | 15.2 | 15.2 | 15.23 | 15.06 | 2.39M |
| December 18, 2025 | 15.12 | 15.12 | 15.12 | 15.23 | 15.09 | 2.33M |
| December 17, 2025 | 15.1 | 15.16 | 15.16 | 15.26 | 15.03 | 3.12M |
| December 16, 2025 | 15.26 | 15.17 | 15.17 | 15.35 | 15.17 | 3.55M |
| December 15, 2025 | 15.1 | 15.28 | 15.28 | 15.37 | 15.03 | 6.51M |
| December 12, 2025 | 15.3 | 15.14 | 15.14 | 15.34 | 15.06 | 9.63M |
| December 11, 2025 | 14.99 | 15.35 | 15.35 | 15.42 | 14.81 | 14.58M |
| December 10, 2025 | 14.55 | 14.9 | 14.9 | 14.96 | 14.52 | 7.04M |
| December 09, 2025 | 14.76 | 14.55 | 14.55 | 14.8 | 14.55 | 2.45M |
| December 08, 2025 | 14.85 | 14.75 | 14.75 | 14.91 | 14.72 | 2.21M |
| December 05, 2025 | 14.8 | 14.82 | 14.82 | 14.84 | 14.64 | 2.64M |
| December 04, 2025 | 14.9 | 14.82 | 14.82 | 15 | 14.81 | 2.04M |
| December 03, 2025 | 14.94 | 14.99 | 14.99 | 15.05 | 14.9 | 2.97M |
| December 02, 2025 | 14.96 | 14.94 | 14.94 | 15.13 | 14.93 | 4.38M |
| December 01, 2025 | 14.8 | 15.02 | 15.02 | 15.12 | 14.76 | 6.46M |
| November 28, 2025 | 14.9 | 14.72 | 14.72 | 14.9 | 14.64 | 4.74M |
| November 27, 2025 | 15.16 | 14.94 | 14.94 | 15.25 | 14.83 | 5.6M |
| November 26, 2025 | 14.75 | 15.15 | 15.15 | 15.26 | 14.73 | 8.76M |
| November 25, 2025 | 14.64 | 14.73 | 14.73 | 14.81 | 14.55 | 3.21M |
| November 24, 2025 | 14.55 | 14.63 | 14.63 | 14.65 | 14.51 | 2.3M |
| November 21, 2025 | 14.8 | 14.55 | 14.55 | 14.82 | 14.43 | 4.42M |
| November 20, 2025 | 14.77 | 14.77 | 14.77 | 14.87 | 14.68 | 2.06M |