14.72
-0.12(-0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 15.06 | 14.84 | 14.84 | 15.44 | 14.7 | 15.56M |
| January 12, 2026 | 14.96 | 15.03 | 15.03 | 15.04 | 14.7 | 12.27M |
| January 09, 2026 | 15.1 | 14.95 | 14.95 | 15.11 | 14.65 | 16.31M |
| January 08, 2026 | 14.53 | 15.21 | 15.21 | 15.56 | 14.48 | 26.17M |
| January 07, 2026 | 14.6 | 14.53 | 14.53 | 14.68 | 14.42 | 8.8M |
| January 06, 2026 | 14.56 | 14.57 | 14.57 | 14.77 | 14.47 | 9.64M |
| January 05, 2026 | 14.9 | 14.56 | 14.56 | 15.02 | 14.3 | 15.48M |
| December 31, 2025 | 14.81 | 14.83 | 14.83 | 15.18 | 14.55 | 12.51M |
| December 30, 2025 | 14.93 | 14.85 | 14.85 | 15.15 | 14.7 | 11.53M |
| December 29, 2025 | 15.55 | 15 | 15 | 15.57 | 14.69 | 17.85M |
| December 26, 2025 | 15.57 | 15.46 | 15.46 | 15.74 | 15.37 | 16.99M |
| December 25, 2025 | 15.64 | 15.49 | 15.49 | 15.84 | 15.28 | 21.55M |
| December 24, 2025 | 16.3 | 15.8 | 15.8 | 16.3 | 15.43 | 46.4M |
| December 23, 2025 | 15 | 15.99 | 15.99 | 15.99 | 14.8 | 43.49M |
| December 22, 2025 | 14.08 | 14.54 | 14.54 | 14.54 | 14.08 | 21.51M |
| December 19, 2025 | 12.79 | 13.22 | 13.22 | 13.4 | 12.78 | 6.94M |
| December 18, 2025 | 12.58 | 12.79 | 12.79 | 12.93 | 12.57 | 3.23M |
| December 17, 2025 | 12.49 | 12.67 | 12.67 | 12.73 | 12.37 | 3.4M |
| December 16, 2025 | 12.8 | 12.45 | 12.45 | 12.81 | 12.44 | 4.72M |
| December 15, 2025 | 12.74 | 12.84 | 12.84 | 12.89 | 12.66 | 2.35M |
| December 12, 2025 | 12.99 | 12.74 | 12.74 | 13.02 | 12.72 | 4.06M |
| December 11, 2025 | 13.15 | 12.96 | 12.96 | 13.21 | 12.9 | 3.18M |
| December 10, 2025 | 13.22 | 13.15 | 13.15 | 13.26 | 13.08 | 2.29M |
| December 09, 2025 | 13.45 | 13.22 | 13.22 | 13.45 | 13.21 | 3.23M |
| December 08, 2025 | 13.23 | 13.45 | 13.45 | 13.63 | 13.23 | 6.31M |
| December 05, 2025 | 13.05 | 13.14 | 13.14 | 13.18 | 12.75 | 3.53M |
| December 04, 2025 | 13.04 | 12.83 | 12.83 | 13.05 | 12.74 | 3.33M |
| December 03, 2025 | 13.04 | 13.05 | 13.05 | 13.16 | 12.95 | 2.69M |
| December 02, 2025 | 13.2 | 13.08 | 13.08 | 13.33 | 13 | 2.82M |
| December 01, 2025 | 13.15 | 13.25 | 13.25 | 13.6 | 13.02 | 5.51M |
| November 28, 2025 | 12.75 | 13 | 13 | 13.02 | 12.68 | 4.07M |
| November 27, 2025 | 12.96 | 12.76 | 12.76 | 12.96 | 12.71 | 2.39M |
| November 26, 2025 | 12.95 | 12.75 | 12.75 | 12.99 | 12.7 | 4.29M |
| November 25, 2025 | 12.79 | 12.93 | 12.93 | 12.99 | 12.72 | 3.14M |
| November 24, 2025 | 12.6 | 12.77 | 12.77 | 12.9 | 12.55 | 6.03M |
| November 21, 2025 | 13.3 | 12.6 | 12.6 | 13.41 | 12.58 | 8.57M |
| November 20, 2025 | 13.6 | 13.38 | 13.38 | 13.74 | 13.36 | 3.47M |
| November 19, 2025 | 13.6 | 13.58 | 13.58 | 13.83 | 13.43 | 4.57M |
| November 18, 2025 | 13.76 | 13.6 | 13.6 | 13.8 | 13.53 | 4.27M |
| November 17, 2025 | 13.82 | 13.83 | 13.83 | 13.98 | 13.74 | 5.18M |
| November 14, 2025 | 13.08 | 13.87 | 13.87 | 14.18 | 13.08 | 7.31M |
| November 13, 2025 | 13.57 | 13.93 | 13.93 | 13.98 | 13.5 | 8.69M |
| November 12, 2025 | 13.08 | 13.54 | 13.54 | 13.7 | 13.08 | 4.54M |
| November 11, 2025 | 13.49 | 13.66 | 13.66 | 13.68 | 13.37 | 5.69M |
| November 10, 2025 | 13.25 | 13.45 | 13.45 | 13.45 | 13.25 | 4.42M |
| November 07, 2025 | 13.08 | 13.25 | 13.25 | 13.35 | 13.03 | 4.79M |
| November 06, 2025 | 13.12 | 13.1 | 13.1 | 13.22 | 13.05 | 4.31M |
| November 05, 2025 | 12.81 | 13.11 | 13.11 | 13.3 | 12.77 | 5.06M |
| November 04, 2025 | 12.98 | 12.84 | 12.84 | 12.98 | 12.8 | 3.71M |
| November 03, 2025 | 13.05 | 12.99 | 12.99 | 13.11 | 12.89 | 3.17M |
| October 31, 2025 | 12.93 | 13.02 | 13.02 | 13.28 | 12.91 | 4.88M |
| October 30, 2025 | 13.4 | 12.9 | 12.9 | 13.4 | 12.83 | 5.7M |
| October 29, 2025 | 13.31 | 13 | 13 | 13.32 | 12.8 | 8.29M |
| October 28, 2025 | 13.32 | 13.42 | 13.42 | 13.5 | 13.27 | 5.22M |
| October 27, 2025 | 13.24 | 13.32 | 13.32 | 13.38 | 13.2 | 3.9M |
| October 24, 2025 | 13.4 | 13.21 | 13.21 | 13.4 | 13.11 | 6.48M |
| October 23, 2025 | 13.49 | 13.42 | 13.42 | 13.67 | 13.28 | 7.69M |
| October 22, 2025 | 12.95 | 13.53 | 13.53 | 13.8 | 12.91 | 14.53M |
| October 21, 2025 | 12.65 | 12.9 | 12.9 | 12.97 | 12.6 | 3.04M |
| October 20, 2025 | 12.59 | 12.65 | 12.65 | 12.68 | 12.53 | 2.06M |