14.01
-0.01(-0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 13.99 | 14.01 | 14.01 | 14.2 | 13.93 | 2.87M |
| February 12, 2026 | 14.16 | 14.02 | 14.02 | 14.2 | 13.98 | 3.68M |
| February 11, 2026 | 14.35 | 14.16 | 14.16 | 14.36 | 14.15 | 3.35M |
| February 10, 2026 | 14.26 | 14.36 | 14.36 | 14.5 | 14.26 | 3.48M |
| February 09, 2026 | 14.26 | 14.31 | 14.31 | 14.46 | 14.13 | 4.57M |
| February 06, 2026 | 14.08 | 14.05 | 14.05 | 14.2 | 13.93 | 2.95M |
| February 05, 2026 | 14.14 | 14.08 | 14.08 | 14.28 | 14.03 | 3.19M |
| February 04, 2026 | 14.29 | 14.19 | 14.19 | 14.37 | 14.02 | 3.5M |
| February 03, 2026 | 13.99 | 14.2 | 14.2 | 14.24 | 13.98 | 3.23M |
| February 02, 2026 | 13.9 | 13.87 | 13.87 | 14.22 | 13.83 | 4.13M |
| January 30, 2026 | 13.9 | 14.1 | 14.1 | 14.15 | 13.73 | 5.75M |
| January 29, 2026 | 14.37 | 13.94 | 13.94 | 14.37 | 13.7 | 10.83M |
| January 28, 2026 | 15.3 | 14.75 | 14.75 | 15.3 | 14.64 | 12.02M |
| January 27, 2026 | 14.85 | 15.39 | 15.39 | 15.5 | 14.61 | 16.91M |
| January 26, 2026 | 15 | 14.88 | 14.88 | 15.18 | 14.63 | 7.91M |
| January 23, 2026 | 14.94 | 14.94 | 14.94 | 15 | 14.75 | 6.37M |
| January 22, 2026 | 14.59 | 14.92 | 14.92 | 14.97 | 14.57 | 9.87M |
| January 21, 2026 | 14.23 | 14.59 | 14.59 | 14.65 | 14.05 | 7.84M |
| January 20, 2026 | 14.51 | 14.22 | 14.22 | 14.55 | 14.11 | 7.54M |
| January 19, 2026 | 14.46 | 14.51 | 14.51 | 14.6 | 14.35 | 6.38M |
| January 16, 2026 | 14.52 | 14.6 | 14.6 | 14.72 | 14.28 | 8.01M |
| January 15, 2026 | 14.85 | 14.49 | 14.49 | 14.85 | 14.35 | 11.04M |
| January 14, 2026 | 14.51 | 15.08 | 15.08 | 15.1 | 14.37 | 19.38M |
| January 13, 2026 | 14.56 | 14.35 | 14.35 | 14.73 | 14.17 | 10.59M |
| January 12, 2026 | 14.25 | 14.54 | 14.54 | 14.72 | 14.16 | 13.23M |
| January 09, 2026 | 14.2 | 14.25 | 14.25 | 14.29 | 14.05 | 8.99M |
| January 08, 2026 | 14.2 | 14.24 | 14.24 | 14.29 | 14.07 | 8.52M |
| January 07, 2026 | 13.9 | 14.19 | 14.19 | 14.19 | 13.78 | 10.72M |
| January 06, 2026 | 13.9 | 13.91 | 13.91 | 13.94 | 13.72 | 8.87M |
| January 05, 2026 | 13.79 | 13.91 | 13.91 | 13.92 | 13.55 | 6.81M |
| December 31, 2025 | 13.47 | 13.75 | 13.75 | 13.81 | 13.33 | 7.36M |
| December 30, 2025 | 13.64 | 13.44 | 13.44 | 13.93 | 13.41 | 6.9M |
| December 29, 2025 | 13.92 | 13.62 | 13.62 | 13.93 | 13.53 | 7.87M |
| December 26, 2025 | 14.17 | 13.93 | 13.93 | 14.23 | 13.81 | 9.76M |
| December 25, 2025 | 14 | 14.27 | 14.27 | 14.34 | 13.75 | 11.08M |
| December 24, 2025 | 13.82 | 14.09 | 14.09 | 14.1 | 13.68 | 10.7M |
| December 23, 2025 | 14.68 | 13.95 | 13.95 | 14.68 | 13.86 | 18.2M |
| December 22, 2025 | 14.94 | 14.84 | 14.84 | 15.68 | 14.63 | 26.08M |
| December 19, 2025 | 14.34 | 15.1 | 15.1 | 15.23 | 14.18 | 24.73M |
| December 18, 2025 | 14.03 | 14.37 | 14.37 | 14.97 | 13.99 | 17.79M |
| December 17, 2025 | 14.22 | 14.15 | 14.15 | 14.45 | 13.81 | 15.87M |
| December 16, 2025 | 13.9 | 14.48 | 14.48 | 14.6 | 13.46 | 24.08M |
| December 15, 2025 | 13.53 | 13.92 | 13.92 | 14.11 | 13.45 | 13.78M |
| December 12, 2025 | 13.76 | 13.64 | 13.64 | 13.95 | 13.56 | 9.89M |
| December 11, 2025 | 14.14 | 13.8 | 13.8 | 14.16 | 13.76 | 11.41M |
| December 10, 2025 | 13.43 | 14.13 | 14.13 | 14.22 | 13.27 | 20.33M |
| December 09, 2025 | 13.64 | 13.45 | 13.45 | 13.67 | 13.4 | 6.14M |
| December 08, 2025 | 13.15 | 13.66 | 13.66 | 13.88 | 13.15 | 13.37M |
| December 05, 2025 | 12.86 | 13.09 | 13.09 | 13.15 | 12.54 | 7.12M |
| December 04, 2025 | 13.89 | 12.87 | 12.87 | 13.89 | 12.77 | 9.6M |
| December 03, 2025 | 13.65 | 13.31 | 13.31 | 13.73 | 13.26 | 9.52M |
| December 02, 2025 | 13.47 | 13.81 | 13.81 | 13.99 | 13.12 | 15.9M |
| December 01, 2025 | 13.69 | 13.54 | 13.54 | 13.69 | 13.42 | 10.62M |
| November 28, 2025 | 13.89 | 13.75 | 13.75 | 13.9 | 13.53 | 13.17M |
| November 27, 2025 | 13.5 | 14.07 | 14.07 | 14.15 | 13.44 | 22.17M |
| November 26, 2025 | 13.68 | 13.45 | 13.45 | 13.87 | 13.41 | 12.13M |
| November 25, 2025 | 13.68 | 13.73 | 13.73 | 13.83 | 13.38 | 16.51M |
| November 24, 2025 | 13.36 | 13.86 | 13.86 | 13.91 | 13.27 | 25.17M |
| November 21, 2025 | 12.98 | 13.26 | 13.26 | 13.45 | 12.74 | 17.53M |
| November 20, 2025 | 12.92 | 12.92 | 12.92 | 13 | 12.69 | 3.9M |