14.46
-0.42(-2.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14.65 | 14.46 | 14.46 | 15.26 | 14.17 | 62.62M |
| January 13, 2026 | 16.16 | 14.88 | 14.88 | 16.18 | 14.51 | 77M |
| January 12, 2026 | 15.44 | 16.64 | 16.64 | 17.6 | 15.16 | 99.82M |
| January 09, 2026 | 15.87 | 15.45 | 15.45 | 16.28 | 14.8 | 103.22M |
| January 08, 2026 | 14.14 | 15.77 | 15.77 | 16.61 | 13.96 | 121.31M |
| January 07, 2026 | 14.03 | 14.28 | 14.28 | 15.06 | 13.75 | 101.4M |
| January 06, 2026 | 13.45 | 14.04 | 14.04 | 14.13 | 13.18 | 81.95M |
| January 05, 2026 | 13.45 | 13.65 | 13.65 | 14.08 | 13.45 | 58.03M |
| December 31, 2025 | 13.5 | 13.4 | 13.4 | 14.1 | 13.21 | 56.74M |
| December 30, 2025 | 13.56 | 13.36 | 13.36 | 14.24 | 13.35 | 68.6M |
| December 29, 2025 | 13.87 | 13.76 | 13.76 | 14.38 | 13.56 | 75.22M |
| December 26, 2025 | 14.12 | 14.07 | 14.07 | 14.96 | 13.69 | 126.55M |
| December 25, 2025 | 13.35 | 13.97 | 13.97 | 14.1 | 13.35 | 107.17M |
| December 24, 2025 | 12.29 | 13.7 | 13.7 | 13.96 | 12.21 | 106.73M |
| December 23, 2025 | 13.6 | 12.96 | 12.96 | 14.53 | 12.7 | 119.26M |
| December 22, 2025 | 13.2 | 13.6 | 13.6 | 13.8 | 12.74 | 90.88M |
| December 19, 2025 | 13.12 | 13.33 | 13.33 | 14.21 | 13.03 | 91.14M |
| December 18, 2025 | 12.61 | 13.59 | 13.59 | 14.1 | 12.61 | 126.29M |
| December 17, 2025 | 13.11 | 12.85 | 12.85 | 13.7 | 12.45 | 120.32M |
| December 16, 2025 | 13.57 | 14.52 | 14.52 | 14.98 | 13.16 | 155.15M |
| December 15, 2025 | 14.51 | 13.64 | 13.64 | 14.85 | 13.14 | 142.62M |
| December 12, 2025 | 12.33 | 14.41 | 14.41 | 14.41 | 12.12 | 172.3M |
| December 11, 2025 | 10.53 | 12.01 | 12.01 | 12.01 | 10.53 | 69.05M |
| December 10, 2025 | 10.11 | 10.01 | 10.01 | 10.26 | 9.91 | 13.08M |
| December 09, 2025 | 10.02 | 9.99 | 9.99 | 10.15 | 9.97 | 15.66M |
| December 08, 2025 | 9.95 | 10.08 | 10.08 | 10.28 | 9.94 | 24.47M |
| December 05, 2025 | 9.76 | 9.92 | 9.92 | 9.95 | 9.68 | 14.21M |
| December 04, 2025 | 9.26 | 9.8 | 9.8 | 9.82 | 9.26 | 12.82M |
| December 03, 2025 | 9.65 | 9.66 | 9.66 | 9.78 | 9.6 | 8.77M |
| December 02, 2025 | 9.53 | 9.67 | 9.67 | 9.79 | 9.4 | 11.3M |
| December 01, 2025 | 9.49 | 9.58 | 9.58 | 9.67 | 9.47 | 10.81M |
| November 28, 2025 | 9.26 | 9.43 | 9.43 | 9.44 | 9.23 | 5.7M |
| November 27, 2025 | 9.21 | 9.27 | 9.27 | 9.42 | 9.2 | 6.35M |
| November 26, 2025 | 9.49 | 9.23 | 9.23 | 9.51 | 9.21 | 8.37M |
| November 25, 2025 | 9.39 | 9.49 | 9.49 | 9.6 | 9.33 | 8.23M |
| November 24, 2025 | 9.08 | 9.36 | 9.36 | 9.4 | 9.07 | 9.39M |
| November 21, 2025 | 9.57 | 9.06 | 9.06 | 9.64 | 9.05 | 15.03M |
| November 20, 2025 | 9.73 | 9.66 | 9.66 | 9.85 | 9.57 | 7.03M |
| November 19, 2025 | 9.75 | 9.69 | 9.69 | 9.82 | 9.55 | 10.86M |
| November 18, 2025 | 9.93 | 9.77 | 9.77 | 9.93 | 9.68 | 11.2M |
| November 17, 2025 | 10 | 9.97 | 9.97 | 10.06 | 9.87 | 11.08M |
| November 14, 2025 | 9.88 | 10.01 | 10.01 | 10.1 | 9.81 | 14.77M |
| November 13, 2025 | 9.81 | 9.95 | 9.95 | 9.97 | 9.76 | 10.83M |
| November 12, 2025 | 9.9 | 9.87 | 9.87 | 9.99 | 9.75 | 11.86M |
| November 11, 2025 | 9.94 | 9.97 | 9.97 | 10.03 | 9.89 | 14.54M |
| November 10, 2025 | 9.82 | 9.97 | 9.97 | 10.02 | 9.7 | 20.33M |
| November 07, 2025 | 9.79 | 9.82 | 9.82 | 9.97 | 9.76 | 16.32M |
| November 06, 2025 | 9.98 | 9.82 | 9.82 | 10 | 9.79 | 23.19M |
| November 05, 2025 | 9.42 | 9.94 | 9.94 | 10.03 | 9.4 | 39.57M |
| November 04, 2025 | 9.34 | 9.58 | 9.58 | 9.78 | 9.32 | 27.45M |
| November 03, 2025 | 9.28 | 9.32 | 9.32 | 9.33 | 9.18 | 9.76M |
| October 31, 2025 | 9.18 | 9.28 | 9.28 | 9.33 | 9.16 | 6.54M |
| October 30, 2025 | 9.51 | 9.2 | 9.2 | 9.51 | 9.19 | 15.86M |
| October 29, 2025 | 9.7 | 9.6 | 9.6 | 9.75 | 9.53 | 9.57M |
| October 28, 2025 | 9.55 | 9.68 | 9.68 | 9.75 | 9.52 | 12.26M |
| October 27, 2025 | 9.46 | 9.57 | 9.57 | 9.6 | 9.43 | 9.02M |
| October 24, 2025 | 9.37 | 9.45 | 9.45 | 9.56 | 9.37 | 9.32M |
| October 23, 2025 | 9.44 | 9.38 | 9.38 | 9.44 | 9.23 | 7.74M |
| October 22, 2025 | 9.42 | 9.47 | 9.47 | 9.52 | 9.31 | 8.27M |
| October 21, 2025 | 9.47 | 9.48 | 9.48 | 9.53 | 9.41 | 10.2M |