14.78
-0.08(-0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.98 | 14.78 | 14.78 | 15.16 | 14.77 | 5.16M |
| February 12, 2026 | 15.76 | 14.86 | 14.86 | 15.79 | 14.74 | 9.79M |
| February 11, 2026 | 15.32 | 15.88 | 15.88 | 16.19 | 15.28 | 9.79M |
| February 10, 2026 | 15.51 | 15.28 | 15.28 | 15.69 | 15.23 | 4.05M |
| February 09, 2026 | 15.72 | 15.5 | 15.5 | 15.78 | 15.39 | 2.91M |
| February 06, 2026 | 15.44 | 15.51 | 15.51 | 15.72 | 15.29 | 3.51M |
| February 05, 2026 | 15.65 | 15.44 | 15.44 | 15.8 | 15.29 | 3.57M |
| February 04, 2026 | 15.74 | 15.67 | 15.67 | 15.94 | 15.5 | 3.44M |
| February 03, 2026 | 15.78 | 15.66 | 15.66 | 15.81 | 15.51 | 3.05M |
| February 02, 2026 | 15.91 | 15.66 | 15.66 | 16.01 | 15.62 | 3.78M |
| January 30, 2026 | 15.51 | 15.87 | 15.87 | 15.98 | 15.43 | 3.92M |
| January 29, 2026 | 15.6 | 15.55 | 15.55 | 15.95 | 15.47 | 5.15M |
| January 28, 2026 | 16.01 | 15.6 | 15.6 | 16.02 | 15.53 | 4.07M |
| January 27, 2026 | 16.21 | 16.02 | 16.02 | 16.23 | 15.5 | 5.35M |
| January 26, 2026 | 16.27 | 16.22 | 16.22 | 16.7 | 16.06 | 5.46M |
| January 23, 2026 | 16.43 | 16.23 | 16.23 | 16.48 | 16.11 | 3.5M |
| January 22, 2026 | 16.27 | 16.4 | 16.4 | 16.65 | 16.21 | 3.64M |
| January 21, 2026 | 16.28 | 16.27 | 16.27 | 16.32 | 15.87 | 5.73M |
| January 20, 2026 | 16.4 | 16.3 | 16.3 | 16.57 | 16.18 | 5.03M |
| January 19, 2026 | 16.24 | 16.27 | 16.27 | 16.68 | 16.06 | 6.68M |
| January 16, 2026 | 15.71 | 16.25 | 16.25 | 16.42 | 15.65 | 7.09M |
| January 15, 2026 | 15.32 | 15.71 | 15.71 | 15.9 | 15.21 | 6.09M |
| January 14, 2026 | 15.51 | 15.32 | 15.32 | 15.66 | 15 | 7.36M |
| January 13, 2026 | 15.88 | 15.52 | 15.52 | 16.08 | 15.5 | 4.21M |
| January 12, 2026 | 16.25 | 15.87 | 15.87 | 16.25 | 15.7 | 5.15M |
| January 09, 2026 | 15.61 | 16.06 | 16.06 | 16.28 | 15.44 | 7.63M |
| January 08, 2026 | 15.47 | 15.6 | 15.6 | 15.69 | 15.36 | 3.77M |
| January 07, 2026 | 15.41 | 15.47 | 15.47 | 15.62 | 15.32 | 3.29M |
| January 06, 2026 | 15.7 | 15.46 | 15.46 | 15.88 | 15.44 | 4.39M |
| January 05, 2026 | 15.55 | 15.65 | 15.65 | 15.93 | 15.3 | 6.04M |
| December 31, 2025 | 15.26 | 15.55 | 15.55 | 15.82 | 14.93 | 5.85M |
| December 30, 2025 | 15.09 | 15.21 | 15.21 | 15.42 | 14.8 | 5.4M |
| December 29, 2025 | 15.53 | 15.1 | 15.1 | 15.55 | 14.89 | 5.44M |
| December 26, 2025 | 15.49 | 15.45 | 15.45 | 16.1 | 15.3 | 8.39M |
| December 25, 2025 | 14.66 | 15.5 | 15.5 | 15.6 | 14.61 | 12.61M |
| December 24, 2025 | 13.64 | 14.68 | 14.68 | 14.92 | 13.53 | 11.68M |
| December 23, 2025 | 13.75 | 13.65 | 13.65 | 13.86 | 13.5 | 2.58M |
| December 22, 2025 | 13.66 | 13.75 | 13.75 | 13.96 | 13.61 | 2.51M |
| December 19, 2025 | 13.33 | 13.63 | 13.63 | 13.73 | 13.31 | 3.14M |
| December 18, 2025 | 12.98 | 13.33 | 13.33 | 13.4 | 12.89 | 3.12M |
| December 17, 2025 | 12.87 | 12.91 | 12.91 | 13 | 12.55 | 2.86M |
| December 16, 2025 | 13.29 | 12.87 | 12.87 | 13.29 | 12.83 | 2.97M |
| December 15, 2025 | 13.21 | 13.26 | 13.26 | 13.36 | 13 | 2.04M |
| December 12, 2025 | 13.69 | 13.28 | 13.28 | 13.76 | 13.16 | 3.39M |
| December 11, 2025 | 13.94 | 13.63 | 13.63 | 14.2 | 13.62 | 4.27M |
| December 10, 2025 | 13.9 | 13.91 | 13.91 | 14.1 | 13.81 | 2.1M |
| December 09, 2025 | 13.91 | 13.9 | 13.9 | 14.17 | 13.8 | 2.97M |
| December 08, 2025 | 13.94 | 13.96 | 13.96 | 14.02 | 13.79 | 2.48M |
| December 05, 2025 | 13.87 | 13.9 | 13.9 | 13.94 | 13.62 | 1.88M |
| December 04, 2025 | 14.04 | 13.79 | 13.79 | 14.04 | 13.68 | 2.03M |
| December 03, 2025 | 14.07 | 13.97 | 13.97 | 14.14 | 13.92 | 2.28M |
| December 02, 2025 | 14.1 | 14.1 | 14.1 | 14.23 | 13.93 | 2.43M |
| December 01, 2025 | 14.29 | 14.12 | 14.12 | 14.49 | 14.08 | 2.66M |
| November 28, 2025 | 14.04 | 14.26 | 14.26 | 14.32 | 13.94 | 2.46M |
| November 27, 2025 | 14.11 | 14.06 | 14.06 | 14.2 | 14 | 3.11M |
| November 26, 2025 | 14.34 | 14.11 | 14.11 | 14.64 | 14.07 | 3.05M |
| November 25, 2025 | 14.25 | 14.34 | 14.34 | 14.42 | 14.19 | 2.42M |
| November 24, 2025 | 14.17 | 14.14 | 14.14 | 14.37 | 13.99 | 3.3M |
| November 21, 2025 | 14.55 | 14.06 | 14.06 | 14.68 | 13.95 | 3.91M |
| November 20, 2025 | 14.61 | 14.48 | 14.48 | 14.63 | 14.37 | 2.3M |