14.30
-0.04(-0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.34 | 14.3 | 14.3 | 14.65 | 14.2 | 4.69M |
| February 12, 2026 | 14.7 | 14.34 | 14.34 | 14.7 | 14.24 | 5.53M |
| February 11, 2026 | 15.04 | 14.7 | 14.7 | 15.15 | 14.56 | 6.86M |
| February 10, 2026 | 14.76 | 14.94 | 14.94 | 15.09 | 14.67 | 5.83M |
| February 09, 2026 | 14.67 | 14.73 | 14.73 | 14.75 | 14.34 | 6.53M |
| February 06, 2026 | 13.9 | 14.54 | 14.54 | 14.73 | 13.88 | 8.39M |
| February 05, 2026 | 13.65 | 13.98 | 13.98 | 14.15 | 13.65 | 4.02M |
| February 04, 2026 | 13.75 | 13.91 | 13.91 | 14.75 | 13.73 | 8.13M |
| February 03, 2026 | 13.8 | 13.87 | 13.87 | 14.13 | 13.6 | 5.13M |
| February 02, 2026 | 13.42 | 13.7 | 13.7 | 14.23 | 13.3 | 7.03M |
| January 30, 2026 | 13.3 | 13.55 | 13.55 | 13.64 | 13.18 | 6M |
| January 29, 2026 | 13.79 | 13.36 | 13.36 | 13.84 | 13.21 | 8.3M |
| January 28, 2026 | 14.15 | 13.79 | 13.79 | 14.15 | 13.6 | 4.49M |
| January 27, 2026 | 14.1 | 13.97 | 13.97 | 14.25 | 13.73 | 4.92M |
| January 26, 2026 | 14.49 | 14.1 | 14.1 | 14.56 | 14.03 | 6.55M |
| January 23, 2026 | 15.04 | 14.56 | 14.56 | 15.04 | 14.47 | 7.85M |
| January 22, 2026 | 15.16 | 14.95 | 14.95 | 15.19 | 14.89 | 3.83M |
| January 21, 2026 | 15.08 | 15.09 | 15.09 | 15.24 | 14.98 | 2.76M |
| January 20, 2026 | 16 | 15.2 | 15.2 | 16 | 14.93 | 8.6M |
| January 19, 2026 | 15.02 | 16 | 16 | 16.44 | 14.8 | 12.29M |
| January 16, 2026 | 15.5 | 14.97 | 14.97 | 15.59 | 14.95 | 5.83M |
| January 15, 2026 | 15.37 | 15.37 | 15.37 | 15.5 | 15.04 | 6.33M |
| January 14, 2026 | 14.68 | 15.2 | 15.2 | 15.36 | 14.68 | 9.57M |
| January 13, 2026 | 14.96 | 14.69 | 14.69 | 15.3 | 14.59 | 6.9M |
| January 12, 2026 | 15.16 | 14.92 | 14.92 | 15.46 | 14.76 | 8.38M |
| January 09, 2026 | 15.17 | 15.08 | 15.08 | 15.29 | 15 | 6.04M |
| January 08, 2026 | 15.4 | 15.19 | 15.19 | 15.4 | 15.09 | 3.04M |
| January 07, 2026 | 15.3 | 15.18 | 15.18 | 15.43 | 14.98 | 4.61M |
| January 06, 2026 | 15.79 | 15.3 | 15.3 | 15.8 | 15.19 | 6.22M |
| January 05, 2026 | 16.18 | 15.73 | 15.73 | 16.24 | 15.64 | 5.49M |
| December 31, 2025 | 16.15 | 16.19 | 16.19 | 16.48 | 16.06 | 3.75M |
| December 30, 2025 | 15.4 | 16.2 | 16.2 | 16.53 | 15.22 | 10.36M |
| December 29, 2025 | 15.22 | 15.36 | 15.36 | 15.54 | 14.7 | 7.06M |
| December 26, 2025 | 15.18 | 15.17 | 15.17 | 15.3 | 14.65 | 4.92M |
| December 25, 2025 | 15.83 | 15.18 | 15.18 | 15.86 | 15.11 | 5.54M |
| December 24, 2025 | 15.27 | 15.75 | 15.75 | 15.85 | 15.12 | 5.11M |
| December 23, 2025 | 16.14 | 15.28 | 15.28 | 16.14 | 15.01 | 9.97M |
| December 22, 2025 | 17 | 16.09 | 16.09 | 17.22 | 15.6 | 11.37M |
| December 19, 2025 | 17.08 | 17.1 | 17.1 | 17.11 | 16.77 | 2.56M |
| December 18, 2025 | 16.88 | 16.88 | 16.88 | 17.23 | 16.7 | 4.17M |
| December 17, 2025 | 16.88 | 16.76 | 16.76 | 16.91 | 16.48 | 4.02M |
| December 16, 2025 | 16.89 | 16.87 | 16.87 | 17.04 | 16.72 | 2.95M |
| December 15, 2025 | 16.97 | 17 | 17 | 17.51 | 16.68 | 3.65M |
| December 12, 2025 | 17.13 | 16.98 | 16.98 | 17.28 | 16.82 | 4.96M |
| December 11, 2025 | 17.69 | 17.27 | 17.27 | 17.88 | 17.2 | 4.69M |
| December 10, 2025 | 17.62 | 17.68 | 17.68 | 17.95 | 17.4 | 4.69M |
| December 09, 2025 | 18.2 | 17.68 | 17.68 | 18.2 | 17.65 | 4.82M |
| December 08, 2025 | 17.93 | 18.13 | 18.13 | 18.19 | 17.67 | 7.12M |
| December 05, 2025 | 16.71 | 17.68 | 17.68 | 17.83 | 16.62 | 7.81M |
| December 04, 2025 | 16.83 | 16.78 | 16.78 | 17.05 | 16.77 | 3.5M |
| December 03, 2025 | 16.83 | 16.99 | 16.99 | 17.64 | 16.83 | 3.67M |
| December 02, 2025 | 17.64 | 17.35 | 17.35 | 17.64 | 17.18 | 3.03M |
| December 01, 2025 | 17.7 | 17.47 | 17.47 | 17.85 | 17.33 | 5.33M |
| November 28, 2025 | 16.83 | 17.63 | 17.63 | 17.67 | 16.48 | 8.05M |
| November 27, 2025 | 16.69 | 16.83 | 16.83 | 17.1 | 16.46 | 5.65M |
| November 26, 2025 | 16.58 | 16.68 | 16.68 | 16.9 | 16.43 | 4.28M |
| November 25, 2025 | 16.9 | 16.74 | 16.74 | 17.06 | 16.54 | 6.02M |
| November 24, 2025 | 16.59 | 16.78 | 16.78 | 17.04 | 16.17 | 5.58M |
| November 21, 2025 | 17.68 | 16.6 | 16.6 | 17.76 | 16.54 | 8.82M |
| November 20, 2025 | 17.83 | 17.75 | 17.75 | 17.91 | 17.5 | 4.23M |