14.15
+0.08(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.07 | 14.15 | 14.15 | 14.33 | 14.07 | 5.25M |
| February 12, 2026 | 14.45 | 14.07 | 14.07 | 14.45 | 14.05 | 7.31M |
| February 11, 2026 | 14.41 | 14.46 | 14.46 | 14.52 | 14.36 | 4.52M |
| February 10, 2026 | 14.28 | 14.41 | 14.41 | 14.47 | 14.19 | 3.05M |
| February 09, 2026 | 14.2 | 14.26 | 14.26 | 14.27 | 14.12 | 3.52M |
| February 06, 2026 | 14.3 | 14.2 | 14.2 | 14.35 | 14.16 | 4.17M |
| February 05, 2026 | 14.36 | 14.35 | 14.35 | 14.5 | 14.29 | 4.22M |
| February 04, 2026 | 14.3 | 14.31 | 14.31 | 14.68 | 14.24 | 7.4M |
| February 03, 2026 | 14.29 | 14.29 | 14.29 | 14.42 | 14.08 | 4.89M |
| February 02, 2026 | 14.44 | 14.31 | 14.31 | 14.59 | 14.23 | 6.8M |
| January 30, 2026 | 14.54 | 14.42 | 14.42 | 14.79 | 14.3 | 9.75M |
| January 29, 2026 | 14.18 | 14.47 | 14.47 | 14.51 | 14.1 | 6.33M |
| January 28, 2026 | 14.1 | 14.14 | 14.14 | 14.32 | 14.06 | 5.48M |
| January 27, 2026 | 14.1 | 14.1 | 14.1 | 14.27 | 14.03 | 4.99M |
| January 26, 2026 | 14.04 | 14.07 | 14.07 | 14.11 | 13.88 | 4.93M |
| January 23, 2026 | 14.16 | 14.05 | 14.05 | 14.25 | 14.04 | 5.6M |
| January 22, 2026 | 14.14 | 14.16 | 14.16 | 14.25 | 14.07 | 3.65M |
| January 21, 2026 | 14.44 | 14.18 | 14.18 | 14.55 | 14.11 | 5.98M |
| January 20, 2026 | 14.22 | 14.53 | 14.53 | 14.55 | 14.17 | 4.47M |
| January 19, 2026 | 14.27 | 14.21 | 14.21 | 14.39 | 14.16 | 3.2M |
| January 16, 2026 | 14.36 | 14.31 | 14.31 | 14.42 | 14.16 | 3.87M |
| January 15, 2026 | 14.49 | 14.39 | 14.39 | 14.5 | 14.3 | 2.98M |
| January 14, 2026 | 14.69 | 14.45 | 14.45 | 14.77 | 14.42 | 5.6M |
| January 13, 2026 | 14.69 | 14.73 | 14.73 | 14.82 | 14.61 | 4.69M |
| January 12, 2026 | 14.63 | 14.59 | 14.59 | 14.72 | 14.55 | 3.83M |
| January 09, 2026 | 14.5 | 14.63 | 14.63 | 14.65 | 14.44 | 3.94M |
| January 08, 2026 | 14.48 | 14.5 | 14.5 | 14.62 | 14.35 | 4.14M |
| January 07, 2026 | 14.55 | 14.45 | 14.45 | 14.6 | 14.45 | 4.22M |
| January 06, 2026 | 14.75 | 14.59 | 14.59 | 14.75 | 14.46 | 5.36M |
| January 05, 2026 | 14.78 | 14.73 | 14.73 | 14.81 | 14.52 | 5.68M |
| December 31, 2025 | 14.7 | 14.82 | 14.82 | 15.09 | 14.7 | 4.74M |
| December 30, 2025 | 14.72 | 14.69 | 14.69 | 14.86 | 14.62 | 3.91M |
| December 29, 2025 | 15.18 | 14.79 | 14.76 | 15.27 | 14.73 | 8.11M |
| December 26, 2025 | 14.9 | 15.16 | 15.16 | 15.22 | 14.86 | 5.02M |
| December 25, 2025 | 14.72 | 14.93 | 14.93 | 15.11 | 14.62 | 4.63M |
| December 24, 2025 | 14.73 | 14.74 | 14.74 | 14.79 | 14.39 | 6.21M |
| December 23, 2025 | 14.29 | 14.53 | 14.53 | 14.68 | 14.17 | 8.84M |
| December 22, 2025 | 14.34 | 14.24 | 14.24 | 14.49 | 14.09 | 7.01M |
| December 19, 2025 | 14.45 | 14.42 | 14.42 | 14.52 | 14.28 | 5.23M |
| December 18, 2025 | 14.35 | 14.49 | 14.49 | 14.59 | 14.29 | 5.3M |
| December 17, 2025 | 14.54 | 14.36 | 14.36 | 14.63 | 14.27 | 7.61M |
| December 16, 2025 | 14.76 | 14.51 | 14.51 | 14.8 | 14.48 | 4.2M |
| December 15, 2025 | 14.74 | 14.67 | 14.67 | 14.81 | 14.62 | 3.58M |
| December 12, 2025 | 14.87 | 14.71 | 14.71 | 14.92 | 14.6 | 5.36M |
| December 11, 2025 | 14.81 | 14.88 | 14.88 | 15.07 | 14.79 | 5.8M |
| December 10, 2025 | 14.62 | 14.83 | 14.83 | 14.95 | 14.52 | 6.18M |
| December 09, 2025 | 14.81 | 14.65 | 14.65 | 14.91 | 14.65 | 3.69M |
| December 08, 2025 | 14.92 | 14.8 | 14.8 | 15 | 14.74 | 5.35M |
| December 05, 2025 | 15.29 | 14.93 | 14.93 | 15.29 | 14.86 | 6.47M |
| December 04, 2025 | 15.27 | 15.21 | 15.21 | 15.43 | 15.2 | 4.68M |
| December 03, 2025 | 15.12 | 15.25 | 15.25 | 15.35 | 15.06 | 6.55M |
| December 02, 2025 | 15.05 | 15.07 | 15.07 | 15.33 | 15.02 | 8.21M |
| December 01, 2025 | 15.37 | 15.05 | 15.05 | 15.39 | 14.78 | 9.42M |
| November 28, 2025 | 15.61 | 15.39 | 15.39 | 15.69 | 15.24 | 5.1M |
| November 27, 2025 | 15.43 | 15.61 | 15.61 | 15.69 | 15.22 | 5.69M |
| November 26, 2025 | 15.68 | 15.46 | 15.46 | 15.9 | 15.35 | 7.17M |
| November 25, 2025 | 15.23 | 15.67 | 15.67 | 15.8 | 15.2 | 10.06M |
| November 24, 2025 | 15.3 | 15.28 | 15.28 | 15.4 | 15.15 | 6.82M |
| November 21, 2025 | 15.4 | 15.27 | 15.27 | 15.49 | 15.23 | 5.69M |
| November 20, 2025 | 15.24 | 15.31 | 15.31 | 15.47 | 15.17 | 4.54M |