14.61
-0.12(-0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.61 | 14.61 | 14.61 | 14.9 | 14.59 | 6.32M |
| February 12, 2026 | 14.84 | 14.73 | 14.73 | 14.85 | 14.51 | 6.52M |
| February 11, 2026 | 14.92 | 14.75 | 14.75 | 14.92 | 14.7 | 6.47M |
| February 10, 2026 | 14.62 | 14.92 | 14.92 | 15.05 | 14.6 | 11.72M |
| February 09, 2026 | 14.27 | 14.62 | 14.62 | 14.66 | 14.26 | 8.76M |
| February 06, 2026 | 14.13 | 14.09 | 14.09 | 14.3 | 14.01 | 5.57M |
| February 05, 2026 | 14.21 | 14.21 | 14.21 | 14.37 | 14.15 | 4.71M |
| February 04, 2026 | 14.5 | 14.32 | 14.32 | 14.53 | 14.13 | 7.56M |
| February 03, 2026 | 14.4 | 14.57 | 14.57 | 14.58 | 14.23 | 9.95M |
| February 02, 2026 | 14.36 | 14.26 | 14.26 | 14.75 | 14.19 | 10.83M |
| January 30, 2026 | 14.48 | 14.1 | 14.1 | 14.5 | 14.09 | 9.4M |
| January 29, 2026 | 14.43 | 14.53 | 14.53 | 14.98 | 14.1 | 12.38M |
| January 28, 2026 | 14.63 | 14.4 | 14.4 | 14.78 | 14.38 | 6.51M |
| January 27, 2026 | 14.66 | 14.64 | 14.64 | 14.82 | 14.35 | 7.96M |
| January 26, 2026 | 15.09 | 14.77 | 14.77 | 15.12 | 14.56 | 10.58M |
| January 23, 2026 | 14.87 | 15.08 | 15.08 | 15.17 | 14.73 | 9.67M |
| January 22, 2026 | 14.72 | 14.84 | 14.84 | 15.17 | 14.56 | 9.37M |
| January 21, 2026 | 14.5 | 14.66 | 14.66 | 14.88 | 14.42 | 9.51M |
| January 20, 2026 | 14.7 | 14.62 | 14.62 | 14.84 | 14.45 | 9.93M |
| January 19, 2026 | 14.84 | 14.67 | 14.67 | 14.91 | 14.58 | 11.4M |
| January 16, 2026 | 15.47 | 15 | 15 | 15.57 | 14.78 | 17.73M |
| January 15, 2026 | 15.92 | 15.62 | 15.62 | 16.09 | 15.43 | 21.81M |
| January 14, 2026 | 15.88 | 16.11 | 16.11 | 16.56 | 15.58 | 40.45M |
| January 13, 2026 | 16.06 | 15.88 | 15.88 | 17.31 | 15.71 | 46.23M |
| January 12, 2026 | 15.5 | 15.85 | 15.85 | 16 | 15.18 | 32.05M |
| January 09, 2026 | 14.4 | 15.14 | 15.14 | 15.5 | 14.4 | 30.32M |
| January 08, 2026 | 13.69 | 14.03 | 14.03 | 14.12 | 13.66 | 7.29M |
| January 07, 2026 | 13.78 | 13.7 | 13.7 | 13.92 | 13.65 | 4.65M |
| January 06, 2026 | 13.86 | 13.83 | 13.83 | 14 | 13.73 | 5.47M |
| January 05, 2026 | 13.49 | 13.86 | 13.86 | 13.86 | 13.46 | 6.53M |
| December 31, 2025 | 13.26 | 13.46 | 13.46 | 13.55 | 13.26 | 4.08M |
| December 30, 2025 | 13.23 | 13.26 | 13.26 | 13.42 | 13.18 | 3.43M |
| December 29, 2025 | 13.32 | 13.24 | 13.24 | 13.37 | 13.2 | 3.6M |
| December 26, 2025 | 13.48 | 13.36 | 13.36 | 13.57 | 13.28 | 3.55M |
| December 25, 2025 | 13.39 | 13.53 | 13.53 | 13.53 | 13.36 | 2.88M |
| December 24, 2025 | 13.27 | 13.4 | 13.4 | 13.47 | 13.27 | 2.92M |
| December 23, 2025 | 13.46 | 13.24 | 13.24 | 13.49 | 13.2 | 3.63M |
| December 22, 2025 | 13.59 | 13.47 | 13.47 | 13.65 | 13.46 | 4.2M |
| December 19, 2025 | 13.7 | 13.56 | 13.56 | 13.72 | 13.51 | 4.59M |
| December 18, 2025 | 13.2 | 13.72 | 13.72 | 13.9 | 13.06 | 9.05M |
| December 17, 2025 | 12.96 | 13.26 | 13.26 | 13.63 | 12.96 | 5.69M |
| December 16, 2025 | 13.2 | 12.97 | 12.97 | 13.27 | 12.84 | 4.65M |
| December 15, 2025 | 13.35 | 13.2 | 13.2 | 13.48 | 13.2 | 4.17M |
| December 12, 2025 | 13.42 | 13.48 | 13.48 | 13.61 | 13.38 | 3.37M |
| December 11, 2025 | 13.93 | 13.48 | 13.48 | 13.94 | 13.48 | 5.63M |
| December 10, 2025 | 14 | 13.95 | 13.95 | 14.02 | 13.76 | 4.37M |
| December 09, 2025 | 14.06 | 14.01 | 14.01 | 14.27 | 14 | 4.02M |
| December 08, 2025 | 14.15 | 14.17 | 14.17 | 14.39 | 14.14 | 5.27M |
| December 05, 2025 | 13.97 | 14.14 | 14.14 | 14.18 | 13.75 | 5.09M |
| December 04, 2025 | 14.79 | 13.97 | 13.97 | 14.79 | 13.97 | 9.46M |
| December 03, 2025 | 15 | 14.7 | 14.7 | 15 | 14.6 | 9.07M |
| December 02, 2025 | 14.8 | 15.09 | 15.09 | 15.3 | 14.57 | 13.3M |
| December 01, 2025 | 14.64 | 14.88 | 14.88 | 14.89 | 14.52 | 8.04M |
| November 28, 2025 | 14.79 | 14.68 | 14.68 | 14.83 | 14.55 | 6.37M |
| November 27, 2025 | 14.93 | 14.77 | 14.77 | 14.98 | 14.7 | 7.48M |
| November 26, 2025 | 14.97 | 15 | 15 | 15.44 | 14.86 | 12.97M |
| November 25, 2025 | 15.07 | 15.08 | 15.08 | 15.3 | 14.96 | 14.4M |
| November 24, 2025 | 14.52 | 15.1 | 15.1 | 15.13 | 14.4 | 16.58M |
| November 21, 2025 | 14.73 | 14.49 | 14.49 | 14.94 | 14.31 | 9.53M |
| November 20, 2025 | 14.65 | 14.82 | 14.82 | 14.95 | 14.3 | 10.42M |