14.57
-0.42(-2.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.03 | 14.57 | 14.57 | 15.14 | 14.3 | 80.56M |
| February 12, 2026 | 15 | 14.99 | 14.99 | 15.77 | 14.29 | 145.12M |
| February 11, 2026 | 14.7 | 14.51 | 14.51 | 14.95 | 14.48 | 56.03M |
| February 10, 2026 | 15 | 14.85 | 14.85 | 15.24 | 14.81 | 70.11M |
| February 09, 2026 | 15.42 | 15.26 | 15.26 | 15.67 | 15.09 | 127.27M |
| February 06, 2026 | 14.91 | 15.41 | 15.41 | 16.2 | 14.58 | 156.42M |
| February 05, 2026 | 15.46 | 14.81 | 14.81 | 15.55 | 14.7 | 101.98M |
| February 04, 2026 | 15.51 | 15.85 | 15.85 | 16.29 | 15.45 | 164.24M |
| February 03, 2026 | 14.89 | 15.78 | 15.78 | 16.39 | 14.68 | 223.42M |
| February 02, 2026 | 13.77 | 15.12 | 15.12 | 15.56 | 13.71 | 167.62M |
| January 30, 2026 | 13.27 | 12.97 | 12.97 | 13.62 | 12.58 | 67.26M |
| January 29, 2026 | 13.33 | 13.34 | 13.34 | 13.84 | 12.95 | 79.51M |
| January 28, 2026 | 13.97 | 13.55 | 13.55 | 14.04 | 13.46 | 98.25M |
| January 27, 2026 | 14.39 | 14.11 | 14.11 | 14.93 | 13.85 | 122.82M |
| January 26, 2026 | 14.52 | 14.85 | 14.85 | 15.87 | 14.52 | 166.9M |
| January 23, 2026 | 14.04 | 14.95 | 14.95 | 15.55 | 13.96 | 189.71M |
| January 22, 2026 | 14.29 | 13.9 | 13.9 | 14.93 | 13.81 | 141.98M |
| January 21, 2026 | 15.16 | 14.27 | 14.27 | 15.3 | 14.21 | 173.95M |
| January 20, 2026 | 14.83 | 15.36 | 15.36 | 16.5 | 14.26 | 290.79M |
| January 19, 2026 | 12.33 | 14.82 | 14.82 | 14.82 | 12.33 | 243.38M |
| January 16, 2026 | 14 | 12.35 | 12.35 | 14.77 | 12.35 | 170.11M |
| January 15, 2026 | 13.11 | 12.74 | 12.74 | 13.49 | 12.15 | 156.61M |
| January 14, 2026 | 12.46 | 13.65 | 13.65 | 13.65 | 11.88 | 241.79M |
| January 13, 2026 | 10.8 | 12.65 | 12.65 | 12.97 | 10.3 | 213.25M |
| January 12, 2026 | 10.52 | 10.81 | 10.81 | 10.96 | 10.37 | 93.64M |
| January 09, 2026 | 10.4 | 10.49 | 10.49 | 10.73 | 10.38 | 68.79M |
| January 08, 2026 | 10.32 | 10.42 | 10.42 | 10.49 | 10.23 | 59.09M |
| January 07, 2026 | 10.11 | 10.44 | 10.44 | 10.57 | 10 | 89.49M |
| January 06, 2026 | 9.83 | 10.08 | 10.08 | 10.09 | 9.79 | 45.45M |
| January 05, 2026 | 9.79 | 9.87 | 9.87 | 10.04 | 9.73 | 41.85M |
| December 31, 2025 | 9.86 | 9.63 | 9.63 | 9.94 | 9.56 | 40.27M |
| December 30, 2025 | 9.96 | 9.85 | 9.85 | 10.02 | 9.83 | 46.26M |
| December 29, 2025 | 10.2 | 10.06 | 10.06 | 10.25 | 10.02 | 48.26M |
| December 26, 2025 | 10.45 | 10.29 | 10.29 | 10.45 | 10.15 | 74.88M |
| December 25, 2025 | 10.36 | 10.59 | 10.59 | 10.83 | 10.25 | 88.14M |
| December 24, 2025 | 10.38 | 10.42 | 10.42 | 10.58 | 10.16 | 76.56M |
| December 23, 2025 | 9.94 | 10.48 | 10.48 | 10.5 | 9.85 | 102.08M |
| December 22, 2025 | 10.03 | 9.94 | 9.94 | 10.08 | 9.87 | 55.86M |
| December 19, 2025 | 9.68 | 10.06 | 10.06 | 10.33 | 9.68 | 83.58M |
| December 18, 2025 | 9.77 | 9.65 | 9.65 | 9.92 | 9.52 | 52.07M |
| December 17, 2025 | 10.1 | 9.89 | 9.89 | 10.32 | 9.59 | 88.18M |
| December 16, 2025 | 10.03 | 10.19 | 10.19 | 10.39 | 9.85 | 107.26M |
| December 15, 2025 | 10 | 10.1 | 10.1 | 10.26 | 9.91 | 96.17M |
| December 12, 2025 | 9.16 | 10.01 | 10.01 | 10.22 | 9.16 | 141.01M |
| December 11, 2025 | 9.29 | 9.38 | 9.38 | 9.88 | 9.26 | 89.75M |
| December 10, 2025 | 9.6 | 9.26 | 9.26 | 9.64 | 9.12 | 44.71M |
| December 09, 2025 | 9.62 | 9.56 | 9.56 | 9.76 | 9.52 | 35.83M |
| December 08, 2025 | 9.61 | 9.67 | 9.67 | 9.82 | 9.61 | 60.08M |
| December 05, 2025 | 9.06 | 9.64 | 9.64 | 9.89 | 8.98 | 93.23M |
| December 04, 2025 | 9.2 | 9 | 9 | 9.5 | 8.99 | 61.79M |
| December 03, 2025 | 9.41 | 9.45 | 9.45 | 9.76 | 9.32 | 76.34M |
| December 02, 2025 | 9.44 | 9.39 | 9.39 | 9.52 | 9.22 | 36.11M |
| December 01, 2025 | 9.54 | 9.5 | 9.5 | 9.71 | 9.42 | 40.87M |
| November 28, 2025 | 9.2 | 9.54 | 9.54 | 9.64 | 9.18 | 61.12M |
| November 27, 2025 | 9.22 | 9.2 | 9.2 | 9.55 | 9.15 | 50.94M |
| November 26, 2025 | 10.3 | 9.29 | 9.29 | 10.3 | 9.27 | 78.16M |
| November 25, 2025 | 9.65 | 9.88 | 9.88 | 10.07 | 9.53 | 76.57M |
| November 24, 2025 | 9.88 | 9.59 | 9.59 | 9.95 | 9.4 | 85.11M |
| November 21, 2025 | 10.3 | 9.8 | 9.8 | 10.53 | 9.61 | 132.24M |
| November 20, 2025 | 10.91 | 10.77 | 10.77 | 11.99 | 10.7 | 171.8M |