13.94
-0.09(-0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14.01 | 13.94 | 13.94 | 14.11 | 13.9 | 6.31M |
| January 13, 2026 | 14.14 | 14.03 | 14.03 | 14.14 | 14.01 | 4.95M |
| January 12, 2026 | 14 | 14.12 | 14.12 | 14.12 | 13.93 | 5.58M |
| January 09, 2026 | 13.89 | 13.96 | 13.96 | 13.98 | 13.88 | 3.5M |
| January 08, 2026 | 13.87 | 13.9 | 13.9 | 13.94 | 13.82 | 2.77M |
| January 07, 2026 | 14 | 13.9 | 13.9 | 14.01 | 13.87 | 3.53M |
| January 06, 2026 | 13.93 | 13.98 | 13.98 | 13.99 | 13.87 | 3.36M |
| January 05, 2026 | 13.85 | 13.93 | 13.93 | 13.95 | 13.78 | 3.2M |
| December 31, 2025 | 14 | 13.84 | 13.84 | 14.03 | 13.79 | 3.69M |
| December 30, 2025 | 14.02 | 14 | 14 | 14.07 | 13.99 | 2.63M |
| December 29, 2025 | 14.06 | 14.04 | 14.04 | 14.13 | 14.02 | 2.4M |
| December 26, 2025 | 14.22 | 14.14 | 14.14 | 14.24 | 14.1 | 3.35M |
| December 25, 2025 | 14.08 | 14.27 | 14.27 | 14.35 | 14.03 | 4.26M |
| December 24, 2025 | 14.01 | 14.06 | 14.06 | 14.09 | 13.99 | 1.64M |
| December 23, 2025 | 14.15 | 14.04 | 14.04 | 14.16 | 14.04 | 2.01M |
| December 22, 2025 | 14.13 | 14.16 | 14.16 | 14.2 | 14.1 | 2.18M |
| December 19, 2025 | 14 | 14.15 | 14.15 | 14.16 | 13.95 | 2.57M |
| December 18, 2025 | 14 | 14.02 | 14.02 | 14.1 | 13.99 | 1.58M |
| December 17, 2025 | 14.03 | 14.07 | 14.07 | 14.12 | 13.9 | 2.3M |
| December 16, 2025 | 14.13 | 14.08 | 14.08 | 14.14 | 14 | 2.2M |
| December 15, 2025 | 13.98 | 14.13 | 14.13 | 14.15 | 13.98 | 3.04M |
| December 12, 2025 | 13.95 | 13.95 | 13.95 | 14.09 | 13.89 | 2.7M |
| December 11, 2025 | 14.2 | 13.97 | 13.97 | 14.34 | 13.95 | 3.19M |
| December 10, 2025 | 14.09 | 14.18 | 14.18 | 14.32 | 14.02 | 2.72M |
| December 09, 2025 | 14.09 | 14.12 | 14.12 | 14.22 | 14.09 | 2.04M |
| December 08, 2025 | 14.22 | 14.14 | 14.14 | 14.23 | 14.14 | 2.04M |
| December 05, 2025 | 14.11 | 14.18 | 14.18 | 14.21 | 14.06 | 1.78M |
| December 04, 2025 | 14.19 | 14.11 | 14.11 | 14.2 | 14.02 | 2.18M |
| December 03, 2025 | 14.3 | 14.18 | 14.18 | 14.33 | 14.14 | 2.53M |
| December 02, 2025 | 14.41 | 14.33 | 14.33 | 14.44 | 14.3 | 1.98M |
| December 01, 2025 | 14.39 | 14.4 | 14.4 | 14.48 | 14.36 | 1.97M |
| November 28, 2025 | 14.47 | 14.39 | 14.39 | 14.47 | 14.35 | 1.78M |
| November 27, 2025 | 14.45 | 14.44 | 14.44 | 14.47 | 14.32 | 1.85M |
| November 26, 2025 | 14.38 | 14.39 | 14.39 | 14.47 | 14.36 | 1.83M |
| November 25, 2025 | 14.35 | 14.37 | 14.37 | 14.4 | 14.24 | 2.31M |
| November 24, 2025 | 14.3 | 14.34 | 14.34 | 14.41 | 14.27 | 2.21M |
| November 21, 2025 | 14.68 | 14.3 | 14.3 | 14.82 | 14.29 | 5.74M |
| November 20, 2025 | 14.72 | 14.72 | 14.72 | 14.8 | 14.66 | 2.11M |
| November 19, 2025 | 14.76 | 14.72 | 14.72 | 14.8 | 14.66 | 2.36M |
| November 18, 2025 | 14.82 | 14.73 | 14.73 | 14.85 | 14.71 | 2.75M |
| November 17, 2025 | 14.88 | 14.86 | 14.86 | 14.94 | 14.76 | 3.96M |
| November 14, 2025 | 15 | 14.91 | 14.91 | 15.13 | 14.91 | 3.39M |
| November 13, 2025 | 14.91 | 15.01 | 15.01 | 15.06 | 14.84 | 4.14M |
| November 12, 2025 | 14.96 | 14.95 | 14.95 | 15.12 | 14.95 | 3.89M |
| November 11, 2025 | 15.03 | 15.03 | 15.03 | 15.07 | 14.91 | 4.77M |
| November 10, 2025 | 14.73 | 15.13 | 15.13 | 15.16 | 14.68 | 9.02M |
| November 07, 2025 | 14.72 | 14.72 | 14.72 | 14.76 | 14.7 | 2.48M |
| November 06, 2025 | 14.75 | 14.73 | 14.73 | 14.75 | 14.68 | 2.43M |
| November 05, 2025 | 14.64 | 14.73 | 14.73 | 14.77 | 14.64 | 2.03M |
| November 04, 2025 | 14.8 | 14.7 | 14.7 | 14.8 | 14.68 | 2.61M |
| November 03, 2025 | 14.68 | 14.81 | 14.81 | 14.85 | 14.66 | 3.07M |
| October 31, 2025 | 14.69 | 14.77 | 14.77 | 14.83 | 14.66 | 3.29M |
| October 30, 2025 | 14.65 | 14.7 | 14.7 | 14.78 | 14.61 | 3.84M |
| October 29, 2025 | 14.7 | 14.64 | 14.64 | 14.75 | 14.61 | 5.06M |
| October 28, 2025 | 14.89 | 14.75 | 14.75 | 14.9 | 14.65 | 7.5M |
| October 27, 2025 | 15.15 | 15.13 | 15.13 | 15.19 | 15.03 | 2.99M |
| October 24, 2025 | 15.27 | 15.13 | 15.13 | 15.34 | 15.11 | 4.12M |
| October 23, 2025 | 15.21 | 15.28 | 15.28 | 15.29 | 15.11 | 3.18M |
| October 22, 2025 | 15.25 | 15.23 | 15.23 | 15.36 | 15.2 | 3.01M |
| October 21, 2025 | 15.15 | 15.27 | 15.27 | 15.28 | 15.12 | 2.89M |