13.89
-0.03(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14 | 13.89 | 13.89 | 14.04 | 13.76 | 3.49M |
| January 13, 2026 | 14.11 | 13.92 | 13.92 | 14.14 | 13.89 | 3.1M |
| January 12, 2026 | 14 | 14.09 | 14.09 | 14.1 | 13.89 | 3.28M |
| January 09, 2026 | 13.83 | 13.98 | 13.98 | 13.98 | 13.76 | 2.47M |
| January 08, 2026 | 13.65 | 13.78 | 13.78 | 13.83 | 13.63 | 2.21M |
| January 07, 2026 | 13.82 | 13.68 | 13.68 | 13.85 | 13.65 | 2.39M |
| January 06, 2026 | 13.73 | 13.81 | 13.81 | 13.81 | 13.65 | 2.77M |
| January 05, 2026 | 13.74 | 13.72 | 13.72 | 13.84 | 13.61 | 3.49M |
| December 31, 2025 | 13.9 | 13.74 | 13.74 | 13.9 | 13.61 | 2.2M |
| December 30, 2025 | 13.94 | 13.91 | 13.91 | 14.1 | 13.83 | 2.05M |
| December 29, 2025 | 13.89 | 13.96 | 13.96 | 14.04 | 13.83 | 1.84M |
| December 26, 2025 | 13.93 | 13.9 | 13.9 | 14.02 | 13.88 | 1.59M |
| December 25, 2025 | 13.94 | 13.96 | 13.96 | 13.98 | 13.8 | 1.71M |
| December 24, 2025 | 13.97 | 13.92 | 13.92 | 14 | 13.76 | 1.82M |
| December 23, 2025 | 14.11 | 13.93 | 13.93 | 14.15 | 13.91 | 1.84M |
| December 22, 2025 | 13.95 | 14.1 | 14.1 | 14.12 | 13.93 | 2.66M |
| December 19, 2025 | 13.83 | 13.93 | 13.93 | 13.95 | 13.71 | 2.28M |
| December 18, 2025 | 13.5 | 13.78 | 13.78 | 13.84 | 13.5 | 3.13M |
| December 17, 2025 | 13.77 | 13.62 | 13.62 | 13.85 | 13.46 | 2.71M |
| December 16, 2025 | 13.58 | 13.52 | 13.52 | 13.74 | 13.47 | 2.12M |
| December 15, 2025 | 13.56 | 13.62 | 13.62 | 13.7 | 13.34 | 2.11M |
| December 12, 2025 | 13.49 | 13.54 | 13.54 | 13.66 | 13.42 | 1.97M |
| December 11, 2025 | 13.97 | 13.48 | 13.48 | 13.99 | 13.46 | 3.83M |
| December 10, 2025 | 14.09 | 13.97 | 13.97 | 14.16 | 13.86 | 2.49M |
| December 09, 2025 | 14.19 | 14.02 | 14.02 | 14.22 | 13.99 | 2.05M |
| December 08, 2025 | 14.19 | 14.18 | 14.18 | 14.2 | 14.05 | 2.02M |
| December 05, 2025 | 14.05 | 14.14 | 14.14 | 14.2 | 13.84 | 1.98M |
| December 04, 2025 | 14.6 | 13.97 | 13.97 | 14.6 | 13.96 | 3.47M |
| December 03, 2025 | 14.6 | 14.39 | 14.39 | 14.77 | 14.33 | 2.7M |
| December 02, 2025 | 14.65 | 14.55 | 14.55 | 14.73 | 14.43 | 1.88M |
| December 01, 2025 | 14.7 | 14.67 | 14.67 | 14.83 | 14.64 | 2.23M |
| November 28, 2025 | 14.6 | 14.63 | 14.63 | 14.64 | 14.42 | 2.19M |
| November 27, 2025 | 14.53 | 14.64 | 14.64 | 14.7 | 14.42 | 2.3M |
| November 26, 2025 | 14.64 | 14.5 | 14.5 | 14.79 | 14.43 | 2.49M |
| November 25, 2025 | 14.75 | 14.67 | 14.67 | 14.79 | 14.54 | 2.25M |
| November 24, 2025 | 14.48 | 14.65 | 14.65 | 14.75 | 14.48 | 2.99M |
| November 21, 2025 | 14.83 | 14.42 | 14.42 | 15.09 | 14.4 | 4.33M |
| November 20, 2025 | 15.39 | 14.91 | 14.91 | 15.39 | 14.87 | 5.49M |
| November 19, 2025 | 15.21 | 15.39 | 15.39 | 15.42 | 14.92 | 5.58M |
| November 18, 2025 | 15.24 | 15.2 | 15.2 | 15.35 | 15.08 | 2.34M |
| November 17, 2025 | 15.43 | 15.24 | 15.24 | 15.45 | 15.19 | 2.13M |
| November 14, 2025 | 15.25 | 15.3 | 15.3 | 15.42 | 15.2 | 3.08M |
| November 13, 2025 | 15.15 | 15.23 | 15.23 | 15.27 | 15.02 | 2.51M |
| November 12, 2025 | 15.3 | 15.14 | 15.14 | 15.38 | 15.12 | 2.44M |
| November 11, 2025 | 15.2 | 15.3 | 15.3 | 15.32 | 15.08 | 2.69M |
| November 10, 2025 | 15.11 | 15.2 | 15.2 | 15.22 | 15.06 | 2.72M |
| November 07, 2025 | 15.17 | 15.11 | 15.11 | 15.23 | 15.06 | 2.28M |
| November 06, 2025 | 15.14 | 15.15 | 15.15 | 15.18 | 15.01 | 2.45M |
| November 05, 2025 | 14.9 | 15.07 | 15.07 | 15.1 | 14.89 | 2.27M |
| November 04, 2025 | 14.95 | 14.98 | 14.98 | 15.02 | 14.86 | 1.9M |
| November 03, 2025 | 14.91 | 14.97 | 14.97 | 15.08 | 14.83 | 2.28M |
| October 31, 2025 | 14.66 | 14.83 | 14.83 | 14.92 | 14.63 | 2.19M |
| October 30, 2025 | 14.84 | 14.72 | 14.72 | 14.88 | 14.62 | 2.49M |
| October 29, 2025 | 15.05 | 14.87 | 14.87 | 15.05 | 14.65 | 3.39M |
| October 28, 2025 | 15.1 | 15.12 | 15.12 | 15.18 | 15.03 | 1.9M |
| October 27, 2025 | 14.99 | 15.13 | 15.13 | 15.29 | 14.94 | 3.26M |
| October 24, 2025 | 15.04 | 15 | 15 | 15.16 | 14.99 | 3.2M |
| October 23, 2025 | 14.57 | 15.05 | 15.05 | 15.05 | 14.57 | 4.43M |
| October 22, 2025 | 14.65 | 14.79 | 14.79 | 14.83 | 14.65 | 2.28M |
| October 21, 2025 | 14.58 | 14.73 | 14.73 | 14.73 | 14.51 | 2.54M |