14.41
+0.04(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.52 | 14.41 | 14.41 | 14.57 | 14.32 | 3.93M |
| February 12, 2026 | 14.72 | 14.37 | 14.37 | 14.79 | 14.37 | 3.69M |
| February 11, 2026 | 14.92 | 14.71 | 14.71 | 14.96 | 14.68 | 3.2M |
| February 10, 2026 | 14.97 | 14.94 | 14.94 | 15 | 14.78 | 3.03M |
| February 09, 2026 | 14.82 | 14.9 | 14.9 | 15.19 | 14.78 | 3.06M |
| February 06, 2026 | 14.8 | 14.7 | 14.7 | 14.96 | 14.62 | 3.29M |
| February 05, 2026 | 14.82 | 14.8 | 14.8 | 15.15 | 14.8 | 4.13M |
| February 04, 2026 | 14.56 | 14.98 | 14.98 | 14.98 | 14.26 | 5.27M |
| February 03, 2026 | 14.67 | 14.56 | 14.56 | 14.77 | 14.52 | 4.39M |
| February 02, 2026 | 14.9 | 14.51 | 14.51 | 14.9 | 14.42 | 7.17M |
| January 30, 2026 | 15.09 | 15.2 | 15.2 | 15.47 | 15 | 5.83M |
| January 29, 2026 | 14.36 | 15.18 | 15.18 | 15.62 | 14.26 | 8.89M |
| January 28, 2026 | 14.94 | 14.45 | 14.45 | 14.97 | 14.34 | 5.3M |
| January 27, 2026 | 14.84 | 14.92 | 14.92 | 15.07 | 14.54 | 5.18M |
| January 26, 2026 | 15.8 | 14.85 | 14.85 | 15.89 | 14.7 | 8.21M |
| January 23, 2026 | 15.51 | 15.81 | 15.81 | 15.96 | 15.43 | 5.81M |
| January 22, 2026 | 15.25 | 15.5 | 15.5 | 15.8 | 14.98 | 5.36M |
| January 21, 2026 | 15.1 | 15.12 | 15.12 | 15.21 | 14.83 | 3.52M |
| January 20, 2026 | 15.29 | 15.2 | 15.2 | 15.34 | 14.99 | 4.33M |
| January 19, 2026 | 15.03 | 15.32 | 15.32 | 15.52 | 14.76 | 7.53M |
| January 16, 2026 | 15.08 | 14.79 | 14.79 | 15.19 | 14.58 | 4.51M |
| January 15, 2026 | 15.41 | 15.07 | 15.07 | 15.43 | 14.95 | 5.54M |
| January 14, 2026 | 15.2 | 15.56 | 15.56 | 15.97 | 15.01 | 8.48M |
| January 13, 2026 | 15.18 | 15.24 | 15.24 | 15.34 | 14.83 | 6.6M |
| January 12, 2026 | 14.37 | 15.16 | 15.16 | 15.35 | 14.37 | 7.43M |
| January 09, 2026 | 14.14 | 14.38 | 14.38 | 14.38 | 14.06 | 3.85M |
| January 08, 2026 | 13.68 | 14.14 | 14.14 | 14.26 | 13.6 | 4.85M |
| January 07, 2026 | 13.83 | 13.7 | 13.7 | 13.88 | 13.6 | 4.42M |
| January 06, 2026 | 14.04 | 13.82 | 13.82 | 14.1 | 13.79 | 4.74M |
| January 05, 2026 | 13.93 | 13.98 | 13.98 | 14.28 | 13.89 | 4.08M |
| December 31, 2025 | 13.96 | 13.93 | 13.93 | 14.07 | 13.67 | 3.71M |
| December 30, 2025 | 14.15 | 13.89 | 13.89 | 14.15 | 13.88 | 3.27M |
| December 29, 2025 | 14.12 | 14.2 | 14.2 | 14.39 | 14.05 | 4.04M |
| December 26, 2025 | 14.23 | 14.11 | 14.11 | 14.33 | 14.09 | 3.23M |
| December 25, 2025 | 14.33 | 14.23 | 14.23 | 14.4 | 14.13 | 3M |
| December 24, 2025 | 14.13 | 14.25 | 14.25 | 14.41 | 14.02 | 3.74M |
| December 23, 2025 | 14.29 | 14.13 | 14.13 | 14.39 | 13.87 | 4.7M |
| December 22, 2025 | 14.44 | 14.29 | 14.29 | 14.63 | 14.23 | 6.81M |
| December 19, 2025 | 13.8 | 14.47 | 14.47 | 14.6 | 13.65 | 9.3M |
| December 18, 2025 | 13.06 | 13.78 | 13.78 | 14 | 13.06 | 10.61M |
| December 17, 2025 | 13.32 | 13.14 | 13.14 | 13.55 | 12.87 | 5.55M |
| December 16, 2025 | 13.33 | 13.18 | 13.18 | 13.56 | 13.07 | 5.53M |
| December 15, 2025 | 13.16 | 13.37 | 13.37 | 13.46 | 13 | 6.11M |
| December 12, 2025 | 13.83 | 13.22 | 13.22 | 13.88 | 13.2 | 11.39M |
| December 11, 2025 | 14.88 | 13.75 | 13.75 | 14.98 | 13.7 | 15.4M |
| December 10, 2025 | 14.14 | 14.86 | 14.86 | 15.5 | 13.95 | 15.63M |
| December 09, 2025 | 14.22 | 14.09 | 14.09 | 14.22 | 13.9 | 2.79M |
| December 08, 2025 | 13.94 | 14.22 | 14.22 | 14.3 | 13.89 | 3.79M |
| December 05, 2025 | 14.02 | 13.92 | 13.92 | 14.02 | 13.56 | 2.93M |
| December 04, 2025 | 13.84 | 13.75 | 13.75 | 14.12 | 13.68 | 3.63M |
| December 03, 2025 | 14.28 | 14.06 | 14.06 | 14.31 | 13.97 | 3.69M |
| December 02, 2025 | 13.93 | 14.31 | 14.31 | 14.52 | 13.79 | 6.85M |
| December 01, 2025 | 14.11 | 13.97 | 13.97 | 14.34 | 13.9 | 4.52M |
| November 28, 2025 | 13.84 | 14.17 | 14.17 | 14.17 | 13.72 | 4.44M |
| November 27, 2025 | 13.91 | 13.86 | 13.86 | 14.01 | 13.8 | 4.2M |
| November 26, 2025 | 14 | 13.98 | 13.98 | 14.26 | 13.93 | 5.08M |
| November 25, 2025 | 14 | 14 | 14 | 14.16 | 13.92 | 4.01M |
| November 24, 2025 | 13.81 | 13.97 | 13.97 | 14.07 | 13.72 | 5.95M |
| November 21, 2025 | 14.13 | 13.67 | 13.67 | 14.37 | 13.43 | 7.19M |
| November 20, 2025 | 14.47 | 14.23 | 14.23 | 14.55 | 14.14 | 5.62M |