14.42
+0.14(+0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 13.77 | 14.42 | 14.42 | 15 | 13.28 | 142.77M |
| January 13, 2026 | 14.16 | 14.28 | 14.28 | 15.18 | 14.05 | 132.03M |
| January 12, 2026 | 13.5 | 14.16 | 14.16 | 14.21 | 13.5 | 109.06M |
| January 09, 2026 | 13.83 | 13.66 | 13.66 | 14.2 | 13.6 | 105.87M |
| January 08, 2026 | 14.58 | 14.07 | 14.07 | 14.77 | 14.05 | 123.68M |
| January 07, 2026 | 14.22 | 14.85 | 14.85 | 14.99 | 14.13 | 125.44M |
| January 06, 2026 | 14.97 | 14.43 | 14.43 | 15.18 | 14.31 | 131.61M |
| January 05, 2026 | 14.97 | 15.17 | 15.17 | 15.8 | 14.57 | 108.15M |
| December 31, 2025 | 15.8 | 15.03 | 15.03 | 15.98 | 15 | 144.51M |
| December 30, 2025 | 16.66 | 16.39 | 16.39 | 17.5 | 15.69 | 168.97M |
| December 29, 2025 | 17.43 | 17.04 | 17.04 | 17.8 | 16.68 | 162.28M |
| December 26, 2025 | 16.82 | 17.15 | 17.15 | 17.9 | 16.39 | 197.1M |
| December 25, 2025 | 17.2 | 16.99 | 16.99 | 18.04 | 16.59 | 201.71M |
| December 24, 2025 | 15.8 | 17.33 | 17.33 | 17.48 | 15.64 | 204.31M |
| December 23, 2025 | 15.27 | 16.25 | 16.25 | 17.53 | 15.18 | 216.5M |
| December 22, 2025 | 16.98 | 15.53 | 15.53 | 17.2 | 15.01 | 204.49M |
| December 19, 2025 | 16.2 | 16.55 | 16.55 | 18.14 | 16.01 | 224.57M |
| December 18, 2025 | 14.3 | 16.4 | 16.4 | 16.91 | 14.1 | 219.44M |
| December 17, 2025 | 15.6 | 14.09 | 14.09 | 16.16 | 13.77 | 178.82M |
| December 16, 2025 | 16.88 | 16.11 | 16.11 | 17.66 | 16.07 | 158.4M |
| December 15, 2025 | 16.03 | 17.59 | 17.59 | 17.82 | 15.67 | 186.49M |
| December 12, 2025 | 17.5 | 16.58 | 16.58 | 18.13 | 16.56 | 175.42M |
| December 11, 2025 | 18 | 17.8 | 17.8 | 18.42 | 16.88 | 167.31M |
| December 10, 2025 | 17.81 | 18.14 | 18.14 | 18.87 | 17.5 | 184.64M |
| December 09, 2025 | 17.58 | 17.39 | 17.39 | 18.28 | 16.68 | 184.65M |
| December 08, 2025 | 18.2 | 18.47 | 18.47 | 19.44 | 17.67 | 227.89M |
| December 05, 2025 | 16.23 | 17.78 | 17.78 | 18.22 | 16.23 | 205.01M |
| December 04, 2025 | 13.41 | 16.27 | 16.27 | 17.03 | 13.41 | 176.39M |
| December 03, 2025 | 18.5 | 15.62 | 15.62 | 18.63 | 14.97 | 237.08M |
| December 02, 2025 | 15.93 | 18.46 | 18.46 | 18.5 | 15.86 | 212.62M |
| December 01, 2025 | 15.4 | 16.26 | 16.26 | 17.29 | 15.2 | 211.22M |
| November 28, 2025 | 13.41 | 16.05 | 16.05 | 16.43 | 13.41 | 225.44M |
| November 27, 2025 | 13.2 | 13.78 | 13.78 | 13.96 | 12.77 | 184.2M |
| November 26, 2025 | 13.12 | 13 | 13 | 14.12 | 12.51 | 179.24M |
| November 25, 2025 | 12.58 | 13.43 | 13.43 | 14.09 | 12.34 | 193.03M |
| November 24, 2025 | 14 | 12.58 | 12.58 | 14.75 | 11.92 | 210.83M |
| November 21, 2025 | 15.05 | 14.59 | 14.59 | 17.97 | 14.59 | 227.16M |
| November 20, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0 |
| November 19, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 181.43M |
| November 18, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0 |
| November 17, 2025 | 16.55 | 18.24 | 18.24 | 18.24 | 16.1 | 181.43M |
| November 14, 2025 | 12.88 | 15.2 | 15.2 | 15.8 | 12.61 | 240.24M |
| November 13, 2025 | 11.42 | 13.56 | 13.56 | 13.84 | 10.57 | 233.47M |
| November 12, 2025 | 10.57 | 12 | 12 | 12.83 | 10.57 | 203.14M |
| November 11, 2025 | 11.2 | 12 | 12 | 12.09 | 10.7 | 204.17M |
| November 10, 2025 | 10.86 | 11.21 | 11.21 | 12.5 | 10.53 | 224.42M |
| November 07, 2025 | 10.57 | 11.42 | 11.42 | 11.95 | 10.36 | 232.09M |
| November 06, 2025 | 11.6 | 10.3 | 10.3 | 11.84 | 10.02 | 216M |
| November 05, 2025 | 12.1 | 12.3 | 12.3 | 13.65 | 11.52 | 268.98M |
| November 04, 2025 | 10.68 | 12.97 | 12.97 | 12.97 | 10 | 296.23M |
| November 03, 2025 | 10.15 | 10.81 | 10.81 | 11.79 | 9.72 | 266.16M |
| October 31, 2025 | 8.38 | 10.25 | 10.25 | 10.25 | 8.22 | 287.4M |
| October 30, 2025 | 6.35 | 8.54 | 8.54 | 9.36 | 6.35 | 231.74M |
| October 29, 2025 | 10.08 | 9.28 | 9.28 | 10.48 | 9.1 | 302.82M |
| October 28, 2025 | 8.51 | 9.19 | 9.19 | 9.19 | 8.18 | 135.6M |
| October 27, 2025 | 6.84 | 7.66 | 7.66 | 7.66 | 6.68 | 179.59M |
| October 24, 2025 | 6.35 | 6.38 | 6.38 | 6.98 | 6.04 | 159.35M |
| October 23, 2025 | 5.6 | 6.13 | 6.13 | 6.18 | 5.56 | 121.94M |
| October 22, 2025 | 5.99 | 5.74 | 5.74 | 6.18 | 5.65 | 97.88M |
| October 21, 2025 | 5.93 | 6.12 | 6.12 | 6.17 | 5.69 | 130.76M |