14.73
-0.09(-0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.89 | 14.73 | 14.73 | 14.98 | 14.63 | 3.13M |
| February 12, 2026 | 15.18 | 14.82 | 14.82 | 15.23 | 14.61 | 6.4M |
| February 11, 2026 | 15.76 | 15.25 | 15.25 | 15.81 | 15 | 6.45M |
| February 10, 2026 | 15.88 | 15.76 | 15.76 | 15.97 | 15.71 | 3.68M |
| February 09, 2026 | 15.31 | 15.86 | 15.86 | 15.97 | 15.01 | 5.9M |
| February 06, 2026 | 14.85 | 15.3 | 15.3 | 15.4 | 14.7 | 4.93M |
| February 05, 2026 | 14.76 | 14.97 | 14.97 | 14.98 | 14.55 | 4.89M |
| February 04, 2026 | 14.53 | 14.69 | 14.69 | 14.79 | 14.37 | 3.04M |
| February 03, 2026 | 14.44 | 14.6 | 14.6 | 14.69 | 14.23 | 3.02M |
| February 02, 2026 | 14.67 | 14.34 | 14.34 | 14.7 | 14.33 | 3.85M |
| January 30, 2026 | 14.65 | 14.73 | 14.73 | 14.9 | 14.46 | 4.4M |
| January 29, 2026 | 15.26 | 14.83 | 14.83 | 15.45 | 14.77 | 5.68M |
| January 28, 2026 | 15.55 | 15.26 | 15.26 | 15.71 | 15.22 | 3.77M |
| January 27, 2026 | 15.81 | 15.49 | 15.49 | 15.99 | 15.37 | 4.35M |
| January 26, 2026 | 16.1 | 15.96 | 15.96 | 16.27 | 15.5 | 6.15M |
| January 23, 2026 | 16.27 | 16.2 | 16.2 | 16.46 | 16.03 | 5.16M |
| January 22, 2026 | 16.37 | 16.2 | 16.2 | 16.54 | 15.8 | 6.48M |
| January 21, 2026 | 16.16 | 16.42 | 16.42 | 16.5 | 15.83 | 6.58M |
| January 20, 2026 | 16.58 | 16.32 | 16.32 | 17.64 | 16.06 | 10.61M |
| January 19, 2026 | 17.65 | 16.26 | 16.26 | 17.97 | 16.25 | 14.63M |
| January 16, 2026 | 17.4 | 18.05 | 18.05 | 18.09 | 17 | 15.98M |
| January 15, 2026 | 15.58 | 17.14 | 17.14 | 17.14 | 15.22 | 16.1M |
| January 14, 2026 | 15.57 | 15.58 | 15.58 | 15.64 | 15 | 7.86M |
| January 13, 2026 | 16.14 | 15.56 | 15.56 | 16.14 | 15.31 | 8.22M |
| January 12, 2026 | 16.3 | 16 | 16 | 17 | 15.98 | 12.2M |
| January 09, 2026 | 15.6 | 16.52 | 16.52 | 16.95 | 15.24 | 16.65M |
| January 08, 2026 | 16 | 15.46 | 15.46 | 16.02 | 15.2 | 10.35M |
| January 07, 2026 | 16.69 | 15.99 | 15.99 | 17.27 | 15.85 | 13.07M |
| January 06, 2026 | 15.08 | 16.69 | 16.69 | 16.69 | 14.95 | 9.64M |
| January 05, 2026 | 15.03 | 15.17 | 15.17 | 15.7 | 14.99 | 12.32M |
| December 31, 2025 | 15.07 | 14.98 | 14.98 | 15.8 | 14.47 | 9.45M |
| December 30, 2025 | 15.61 | 15.07 | 15.07 | 15.66 | 14.76 | 10.15M |
| December 29, 2025 | 14.74 | 15.78 | 15.78 | 15.85 | 14.62 | 10.48M |
| December 26, 2025 | 14.98 | 14.8 | 14.8 | 15.4 | 14.7 | 6.41M |
| December 25, 2025 | 14.99 | 14.98 | 14.98 | 15.19 | 14.3 | 7.43M |
| December 24, 2025 | 15.08 | 15.02 | 15.02 | 15.37 | 14.8 | 7.2M |
| December 23, 2025 | 15.64 | 15.15 | 15.15 | 15.86 | 15.05 | 9.21M |
| December 22, 2025 | 16.49 | 15.59 | 15.59 | 16.77 | 15.5 | 12.53M |
| December 19, 2025 | 16.27 | 16.5 | 16.5 | 17.25 | 16.11 | 13.14M |
| December 18, 2025 | 16.12 | 16.07 | 16.07 | 16.8 | 15.96 | 12.33M |
| December 17, 2025 | 15.73 | 16.3 | 16.3 | 16.41 | 15.03 | 18.09M |
| December 16, 2025 | 15.59 | 15.98 | 15.98 | 16.62 | 14.03 | 21.6M |
| December 15, 2025 | 17.13 | 15.59 | 15.59 | 17.19 | 15.59 | 8.01M |
| December 12, 2025 | 17.18 | 17.32 | 17.32 | 17.56 | 16.68 | 9.96M |
| December 11, 2025 | 17.3 | 16.95 | 16.95 | 17.61 | 16.57 | 8.99M |
| December 10, 2025 | 17.13 | 17.63 | 17.63 | 18.2 | 16.85 | 13.53M |
| December 09, 2025 | 17.47 | 17.1 | 17.1 | 17.59 | 16.83 | 12.54M |
| December 08, 2025 | 16.3 | 17.54 | 17.54 | 17.9 | 16.05 | 16.8M |
| December 05, 2025 | 15.15 | 16.31 | 16.31 | 16.63 | 15.15 | 15.42M |
| December 04, 2025 | 13.6 | 15.54 | 15.54 | 15.88 | 13.6 | 19.86M |
| December 03, 2025 | 13.8 | 15.15 | 15.15 | 15.15 | 13.65 | 13.5M |
| December 02, 2025 | 13.66 | 13.77 | 13.77 | 14.13 | 13.55 | 7.52M |
| December 01, 2025 | 13.74 | 13.57 | 13.57 | 13.98 | 13.44 | 7.07M |
| November 28, 2025 | 13.6 | 13.75 | 13.75 | 13.94 | 13.45 | 7.58M |
| November 27, 2025 | 13.22 | 13.65 | 13.65 | 13.95 | 13 | 10.62M |
| November 26, 2025 | 13.97 | 13.26 | 13.26 | 14.09 | 13.2 | 12.1M |
| November 25, 2025 | 14.14 | 13.97 | 13.97 | 14.66 | 13.91 | 12.86M |
| November 24, 2025 | 14.01 | 14.14 | 14.14 | 14.62 | 13.66 | 16.89M |
| November 21, 2025 | 15.4 | 14.47 | 14.47 | 16.14 | 14.47 | 16.28M |
| November 20, 2025 | 14.45 | 16.08 | 16.08 | 16.08 | 14.12 | 21.96M |