13.75
-0.26(-1.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 13.86 | 13.75 | 13.75 | 14.12 | 13.71 | 30.79M |
| February 12, 2026 | 13.88 | 14.01 | 14.01 | 14.48 | 13.7 | 54.76M |
| February 11, 2026 | 14.23 | 13.84 | 13.84 | 14.24 | 13.81 | 36.73M |
| February 10, 2026 | 14.43 | 14.15 | 14.15 | 14.47 | 13.93 | 50.29M |
| February 09, 2026 | 14.5 | 14.63 | 14.63 | 14.85 | 14.33 | 52.56M |
| February 06, 2026 | 14.21 | 14.41 | 14.41 | 15.15 | 14.21 | 62.87M |
| February 05, 2026 | 15.1 | 14.6 | 14.6 | 15.15 | 14.6 | 74.71M |
| February 04, 2026 | 15.49 | 15.9 | 15.9 | 16.45 | 15.23 | 110.51M |
| February 03, 2026 | 15.28 | 15.63 | 15.63 | 15.65 | 14.81 | 109.28M |
| February 02, 2026 | 14.64 | 15.54 | 15.54 | 16.14 | 14.64 | 126.75M |
| January 30, 2026 | 14.39 | 13.88 | 13.88 | 14.65 | 13.69 | 74.1M |
| January 29, 2026 | 15 | 14.68 | 14.68 | 15.65 | 14.68 | 78.94M |
| January 28, 2026 | 15.55 | 15.21 | 15.21 | 15.82 | 15.03 | 77.63M |
| January 27, 2026 | 16.06 | 15.75 | 15.75 | 16.15 | 15.11 | 107.72M |
| January 26, 2026 | 16.6 | 16.98 | 16.98 | 18.28 | 16.2 | 137.52M |
| January 23, 2026 | 15.97 | 16.96 | 16.96 | 17.32 | 15.96 | 127.97M |
| January 22, 2026 | 16.18 | 16.13 | 16.13 | 16.85 | 15.9 | 104.3M |
| January 21, 2026 | 17.2 | 16.67 | 16.67 | 17.58 | 16.46 | 135.64M |
| January 20, 2026 | 17.2 | 18.11 | 18.11 | 19.73 | 16.75 | 217.52M |
| January 19, 2026 | 15.93 | 17.99 | 17.99 | 18.48 | 15.93 | 206.04M |
| January 16, 2026 | 14.26 | 15.62 | 15.62 | 16.79 | 14.26 | 203.01M |
| January 15, 2026 | 15.06 | 14.03 | 14.03 | 15.3 | 13.38 | 176.97M |
| January 14, 2026 | 12.85 | 15.76 | 15.76 | 15.76 | 12.85 | 233.42M |
| January 13, 2026 | 14.08 | 13.13 | 13.13 | 14.2 | 12.8 | 132.62M |
| January 12, 2026 | 14 | 14.05 | 14.05 | 14.5 | 13.75 | 147.03M |
| January 09, 2026 | 13.08 | 13.67 | 13.67 | 14.42 | 12.91 | 154.94M |
| January 08, 2026 | 12 | 12.84 | 12.84 | 12.84 | 11.77 | 126.07M |
| January 07, 2026 | 11.95 | 12.09 | 12.09 | 12.55 | 11.66 | 89.01M |
| January 06, 2026 | 12.5 | 12.12 | 12.12 | 12.7 | 12.01 | 91.64M |
| January 05, 2026 | 12.33 | 12.71 | 12.71 | 13.33 | 12.09 | 103.71M |
| December 31, 2025 | 11.82 | 12.25 | 12.25 | 12.45 | 11.66 | 87.3M |
| December 30, 2025 | 13.03 | 12.16 | 12.16 | 13.76 | 12.12 | 130.55M |
| December 29, 2025 | 13.02 | 13.16 | 13.16 | 13.8 | 12.8 | 131.12M |
| December 26, 2025 | 12.9 | 12.76 | 12.76 | 13.29 | 12.6 | 109.24M |
| December 25, 2025 | 12.79 | 12.84 | 12.84 | 13.05 | 12.53 | 101.84M |
| December 24, 2025 | 11.88 | 12.92 | 12.92 | 13.19 | 11.82 | 128.23M |
| December 23, 2025 | 12.88 | 12.19 | 12.19 | 13.67 | 11.92 | 131.63M |
| December 22, 2025 | 13.56 | 12.92 | 12.92 | 13.75 | 12.83 | 111.51M |
| December 19, 2025 | 14.12 | 13.63 | 13.63 | 14.2 | 13.04 | 142.01M |
| December 18, 2025 | 12.47 | 13.65 | 13.65 | 14.5 | 12.43 | 159.86M |
| December 17, 2025 | 13.57 | 12.7 | 12.7 | 13.58 | 12.1 | 141.55M |
| December 16, 2025 | 12.99 | 14.03 | 14.03 | 14.29 | 12.88 | 165.19M |
| December 15, 2025 | 13.87 | 13.52 | 13.52 | 14.38 | 13.44 | 158.21M |
| December 12, 2025 | 12.48 | 14.4 | 14.4 | 15.25 | 12.47 | 208.89M |
| December 11, 2025 | 12.87 | 13.3 | 13.3 | 14.02 | 12.43 | 204.88M |
| December 10, 2025 | 13.27 | 12.69 | 12.69 | 13.77 | 12.38 | 164.17M |
| December 09, 2025 | 12.94 | 13.38 | 13.38 | 14.37 | 12.05 | 265.92M |
| December 08, 2025 | 11.75 | 12.67 | 12.67 | 12.67 | 11.54 | 122.27M |
| December 05, 2025 | 8.69 | 10.56 | 10.56 | 10.56 | 8.69 | 156.35M |
| December 04, 2025 | 8.65 | 8.8 | 8.8 | 9.27 | 8.65 | 93.22M |
| December 03, 2025 | 9.07 | 8.88 | 8.88 | 9.12 | 8.7 | 103.98M |
| December 02, 2025 | 8.75 | 9.27 | 9.27 | 9.3 | 8.5 | 134.08M |
| December 01, 2025 | 8.92 | 8.78 | 8.78 | 9.3 | 8.75 | 103.15M |
| November 28, 2025 | 8.65 | 8.8 | 8.8 | 8.83 | 8.38 | 81.18M |
| November 27, 2025 | 8.15 | 8.59 | 8.59 | 8.94 | 8 | 116.12M |
| November 26, 2025 | 9 | 8.16 | 8.16 | 9 | 8.11 | 114.28M |
| November 25, 2025 | 8.95 | 9.01 | 9.01 | 9.47 | 8.65 | 118.91M |
| November 24, 2025 | 8.71 | 9.24 | 9.24 | 9.3 | 8.47 | 120.41M |
| November 21, 2025 | 8.66 | 8.8 | 8.8 | 9.49 | 8.22 | 129.84M |
| November 20, 2025 | 9.66 | 9.11 | 9.11 | 9.87 | 9.06 | 144.75M |