14.85
-0.1(-0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.95 | 14.85 | 14.85 | 15.14 | 14.82 | 2.49M |
| February 12, 2026 | 15.16 | 14.95 | 14.95 | 15.2 | 14.93 | 1.93M |
| February 11, 2026 | 15.03 | 15.14 | 15.14 | 15.22 | 15 | 2M |
| February 10, 2026 | 15.05 | 15.04 | 15.04 | 15.09 | 14.96 | 2.55M |
| February 09, 2026 | 15.02 | 14.97 | 14.97 | 15.03 | 14.81 | 2.51M |
| February 06, 2026 | 15.04 | 14.9 | 14.9 | 15.19 | 14.85 | 3.14M |
| February 05, 2026 | 14.99 | 15.07 | 15.07 | 15.1 | 14.92 | 2.25M |
| February 04, 2026 | 14.88 | 15 | 15 | 15.01 | 14.79 | 2.43M |
| February 03, 2026 | 14.77 | 14.88 | 14.88 | 14.92 | 14.73 | 2.2M |
| February 02, 2026 | 14.88 | 14.7 | 14.7 | 15.02 | 14.65 | 2.48M |
| January 30, 2026 | 14.95 | 14.91 | 14.91 | 14.99 | 14.77 | 2.93M |
| January 29, 2026 | 14.92 | 14.99 | 14.99 | 15.01 | 14.75 | 3.41M |
| January 28, 2026 | 15.09 | 14.97 | 14.97 | 15.23 | 14.93 | 2.63M |
| January 27, 2026 | 15.07 | 15.05 | 15.05 | 15.14 | 14.85 | 2.39M |
| January 26, 2026 | 15.09 | 15.1 | 15.1 | 15.24 | 15 | 3.3M |
| January 23, 2026 | 15.02 | 15.1 | 15.1 | 15.13 | 14.98 | 2.4M |
| January 22, 2026 | 14.94 | 15.06 | 15.06 | 15.1 | 14.9 | 2.4M |
| January 21, 2026 | 14.87 | 14.96 | 14.96 | 14.98 | 14.81 | 2.22M |
| January 20, 2026 | 14.8 | 14.9 | 14.9 | 14.94 | 14.75 | 2.74M |
| January 19, 2026 | 14.65 | 14.8 | 14.8 | 14.8 | 14.6 | 2.24M |
| January 16, 2026 | 14.75 | 14.66 | 14.66 | 14.81 | 14.66 | 2.45M |
| January 15, 2026 | 14.56 | 14.72 | 14.72 | 14.72 | 14.55 | 2.23M |
| January 14, 2026 | 14.66 | 14.62 | 14.62 | 14.77 | 14.46 | 3.44M |
| January 13, 2026 | 14.82 | 14.59 | 14.59 | 14.85 | 14.56 | 3.89M |
| January 12, 2026 | 14.4 | 14.81 | 14.81 | 15.16 | 14.38 | 7.8M |
| January 09, 2026 | 14.46 | 14.5 | 14.5 | 14.5 | 14.37 | 3.03M |
| January 08, 2026 | 14.27 | 14.44 | 14.44 | 14.5 | 14.27 | 2.85M |
| January 07, 2026 | 14.34 | 14.32 | 14.32 | 14.41 | 14.29 | 2.68M |
| January 06, 2026 | 14.34 | 14.39 | 14.39 | 14.45 | 14.25 | 3.68M |
| January 05, 2026 | 14.25 | 14.31 | 14.31 | 14.35 | 14.18 | 2.22M |
| December 31, 2025 | 14.12 | 14.17 | 14.17 | 14.21 | 14.06 | 1.87M |
| December 30, 2025 | 14.22 | 14.12 | 14.12 | 14.22 | 14.09 | 1.61M |
| December 29, 2025 | 14.2 | 14.19 | 14.19 | 14.25 | 14.15 | 1.81M |
| December 26, 2025 | 14.3 | 14.23 | 14.23 | 14.34 | 14.2 | 2.05M |
| December 25, 2025 | 14.37 | 14.27 | 14.27 | 14.37 | 14.25 | 2.52M |
| December 24, 2025 | 14.2 | 14.3 | 14.3 | 14.32 | 14.17 | 1.77M |
| December 23, 2025 | 14.2 | 14.2 | 14.2 | 14.28 | 14.14 | 1.5M |
| December 22, 2025 | 14.3 | 14.2 | 14.2 | 14.36 | 14.18 | 1.6M |
| December 19, 2025 | 14.18 | 14.27 | 14.27 | 14.34 | 14.18 | 2.02M |
| December 18, 2025 | 13.93 | 14.12 | 14.12 | 14.15 | 13.92 | 1.79M |
| December 17, 2025 | 14.01 | 13.97 | 13.97 | 14.03 | 13.85 | 2.35M |
| December 16, 2025 | 14.32 | 14.04 | 14.04 | 14.32 | 14.01 | 2.43M |
| December 15, 2025 | 14.32 | 14.32 | 14.32 | 14.44 | 14.22 | 2.27M |
| December 12, 2025 | 14.53 | 14.39 | 14.39 | 14.58 | 14.08 | 2.37M |
| December 11, 2025 | 14.8 | 14.52 | 14.52 | 14.8 | 14.52 | 2.25M |
| December 10, 2025 | 14.76 | 14.76 | 14.76 | 14.79 | 14.65 | 1.42M |
| December 09, 2025 | 14.92 | 14.75 | 14.75 | 14.95 | 14.75 | 2.2M |
| December 08, 2025 | 15.1 | 15 | 15 | 15.14 | 14.95 | 2.16M |
| December 05, 2025 | 15.05 | 15.09 | 15.09 | 15.12 | 14.94 | 1.49M |
| December 04, 2025 | 14.95 | 15.05 | 15.05 | 15.29 | 14.95 | 1.59M |
| December 03, 2025 | 15.23 | 15.24 | 15.24 | 15.32 | 15.05 | 2.31M |
| December 02, 2025 | 15.19 | 15.25 | 15.25 | 15.26 | 15.06 | 1.88M |
| December 01, 2025 | 15.09 | 15.19 | 15.19 | 15.28 | 15.03 | 1.91M |
| November 28, 2025 | 14.95 | 15.13 | 15.13 | 15.15 | 14.89 | 1.48M |
| November 27, 2025 | 15.07 | 14.99 | 14.99 | 15.07 | 14.91 | 1.8M |
| November 26, 2025 | 15.04 | 15.04 | 15.04 | 15.34 | 15.03 | 2.09M |
| November 25, 2025 | 15.19 | 15.04 | 15.04 | 15.29 | 14.98 | 1.86M |
| November 24, 2025 | 15.12 | 15.05 | 15.05 | 15.2 | 14.93 | 2.76M |
| November 21, 2025 | 15.3 | 14.96 | 14.96 | 15.51 | 14.93 | 2.6M |
| November 20, 2025 | 15.51 | 15.43 | 15.43 | 15.87 | 15.36 | 1.88M |