14.31
+0.41(+2.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14.13 | 14.31 | 14.31 | 14.72 | 14.03 | 7.17M |
| January 13, 2026 | 14.4 | 13.9 | 13.9 | 14.41 | 13.83 | 4.54M |
| January 12, 2026 | 13.83 | 14.15 | 14.15 | 14.15 | 13.83 | 5.75M |
| January 09, 2026 | 14.09 | 13.84 | 13.84 | 14.23 | 13.74 | 5.85M |
| January 08, 2026 | 14.14 | 14.1 | 14.1 | 14.24 | 13.99 | 3.11M |
| January 07, 2026 | 14.06 | 14.15 | 14.15 | 14.3 | 13.9 | 4.98M |
| January 06, 2026 | 13.93 | 14.06 | 14.06 | 14.33 | 13.92 | 4.83M |
| January 05, 2026 | 13.74 | 13.87 | 13.87 | 13.94 | 13.58 | 3.4M |
| December 31, 2025 | 13.62 | 13.67 | 13.67 | 13.9 | 13.26 | 6.16M |
| December 30, 2025 | 13.08 | 13.29 | 13.29 | 13.48 | 13.08 | 2.68M |
| December 29, 2025 | 13.33 | 13.22 | 13.22 | 13.45 | 13.11 | 3.17M |
| December 26, 2025 | 13.55 | 13.33 | 13.33 | 13.55 | 13.31 | 2.13M |
| December 25, 2025 | 13.64 | 13.5 | 13.5 | 13.64 | 13.41 | 2.38M |
| December 24, 2025 | 13.35 | 13.66 | 13.66 | 13.75 | 13.28 | 3.46M |
| December 23, 2025 | 13.57 | 13.3 | 13.3 | 13.58 | 13.25 | 2.28M |
| December 22, 2025 | 13.43 | 13.57 | 13.57 | 13.74 | 13.38 | 2.6M |
| December 19, 2025 | 13.19 | 13.48 | 13.48 | 13.48 | 13.15 | 3.39M |
| December 18, 2025 | 13.06 | 13.13 | 13.13 | 13.29 | 12.98 | 1.77M |
| December 17, 2025 | 13.32 | 13.14 | 13.14 | 13.32 | 12.9 | 1.98M |
| December 16, 2025 | 13.5 | 13.12 | 13.12 | 13.57 | 13.11 | 2.37M |
| December 15, 2025 | 13.3 | 13.49 | 13.49 | 13.7 | 13.1 | 3.88M |
| December 12, 2025 | 13.24 | 13.25 | 13.25 | 13.32 | 13.11 | 2.43M |
| December 11, 2025 | 13.22 | 13.24 | 13.24 | 13.34 | 13.09 | 3.19M |
| December 10, 2025 | 13.44 | 13.22 | 13.22 | 13.45 | 13.12 | 2.25M |
| December 09, 2025 | 13.61 | 13.36 | 13.36 | 13.61 | 13.24 | 3.24M |
| December 08, 2025 | 13.62 | 13.61 | 13.61 | 13.85 | 13.58 | 2.23M |
| December 05, 2025 | 13.75 | 13.55 | 13.55 | 13.75 | 13.38 | 1.99M |
| December 04, 2025 | 13.81 | 13.53 | 13.53 | 13.81 | 13.5 | 2.29M |
| December 03, 2025 | 13.89 | 13.75 | 13.75 | 13.94 | 13.65 | 2.58M |
| December 02, 2025 | 14.39 | 13.89 | 13.89 | 14.44 | 13.8 | 3.94M |
| December 01, 2025 | 14.17 | 14.39 | 14.39 | 14.57 | 14.11 | 5.81M |
| November 28, 2025 | 13.81 | 14.13 | 14.13 | 14.33 | 13.81 | 4.82M |
| November 27, 2025 | 13.83 | 13.87 | 13.87 | 14.05 | 13.69 | 2.92M |
| November 26, 2025 | 13.8 | 13.82 | 13.82 | 14.24 | 13.75 | 4.95M |
| November 25, 2025 | 14.11 | 13.71 | 13.71 | 14.15 | 13.64 | 5.71M |
| November 24, 2025 | 13.82 | 14.15 | 14.15 | 14.35 | 13.65 | 7.72M |
| November 21, 2025 | 13.53 | 13.84 | 13.84 | 13.9 | 12.76 | 11.33M |
| November 20, 2025 | 13.77 | 13.68 | 13.68 | 13.85 | 13.57 | 3.38M |
| November 19, 2025 | 14.26 | 13.73 | 13.73 | 14.28 | 13.7 | 4.29M |
| November 18, 2025 | 14.63 | 14.26 | 14.26 | 14.69 | 14.1 | 4.4M |
| November 17, 2025 | 14.85 | 14.63 | 14.63 | 14.9 | 14.55 | 3.33M |
| November 14, 2025 | 15.31 | 14.8 | 14.8 | 15.54 | 14.8 | 4.12M |
| November 13, 2025 | 14.82 | 15.39 | 15.39 | 15.56 | 14.65 | 7.49M |
| November 12, 2025 | 14.9 | 14.71 | 14.71 | 14.99 | 14.51 | 3.73M |
| November 11, 2025 | 14.88 | 14.92 | 14.92 | 14.98 | 14.68 | 2.87M |
| November 10, 2025 | 15.2 | 14.82 | 14.82 | 15.35 | 14.8 | 4.37M |
| November 07, 2025 | 15.58 | 15.2 | 15.2 | 15.65 | 15.09 | 3.88M |
| November 06, 2025 | 15.8 | 15.64 | 15.64 | 15.94 | 15.58 | 2.63M |
| November 05, 2025 | 15.51 | 15.8 | 15.8 | 15.82 | 15.35 | 2.81M |
| November 04, 2025 | 15.56 | 15.51 | 15.51 | 15.94 | 15.37 | 5.47M |
| November 03, 2025 | 16.06 | 15.56 | 15.56 | 16.15 | 15.54 | 4.94M |
| October 31, 2025 | 15.9 | 16.08 | 16.08 | 16.28 | 15.7 | 4.34M |
| October 30, 2025 | 16.24 | 15.82 | 15.82 | 16.24 | 15.78 | 5.27M |
| October 29, 2025 | 16.65 | 16.18 | 16.18 | 16.65 | 16.11 | 6.23M |
| October 28, 2025 | 16.23 | 16.55 | 16.55 | 16.89 | 16.08 | 9.47M |
| October 27, 2025 | 15.95 | 16.26 | 16.26 | 16.46 | 15.55 | 10.38M |
| October 24, 2025 | 15.3 | 15.92 | 15.92 | 15.98 | 14.93 | 8.64M |
| October 23, 2025 | 15.71 | 15.66 | 15.66 | 15.84 | 15.32 | 4.92M |
| October 22, 2025 | 16.06 | 15.97 | 15.97 | 16.14 | 15.78 | 6.96M |
| October 21, 2025 | 15.8 | 16.23 | 16.23 | 16.41 | 15.64 | 11.25M |