14.01
-0.18(-1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14.19 | 14.01 | 14.01 | 14.27 | 13.94 | 20.36M |
| January 13, 2026 | 14.08 | 14.19 | 14.19 | 14.41 | 14.03 | 20.9M |
| January 12, 2026 | 14.05 | 14.07 | 14.07 | 14.1 | 13.95 | 14.33M |
| January 09, 2026 | 13.97 | 14.05 | 14.05 | 14.07 | 13.92 | 11.1M |
| January 08, 2026 | 13.96 | 13.96 | 13.96 | 14.02 | 13.94 | 7.65M |
| January 07, 2026 | 14.08 | 13.94 | 13.94 | 14.15 | 13.93 | 10.64M |
| January 06, 2026 | 13.96 | 14.06 | 14.06 | 14.06 | 13.93 | 10.64M |
| January 05, 2026 | 13.84 | 13.96 | 13.96 | 13.96 | 13.79 | 9.54M |
| December 31, 2025 | 13.75 | 13.86 | 13.86 | 13.99 | 13.7 | 8.83M |
| December 30, 2025 | 13.77 | 13.74 | 13.74 | 13.8 | 13.66 | 5.71M |
| December 29, 2025 | 13.82 | 13.74 | 13.74 | 13.84 | 13.74 | 5.8M |
| December 26, 2025 | 13.85 | 13.83 | 13.83 | 13.88 | 13.8 | 6.31M |
| December 25, 2025 | 13.86 | 13.85 | 13.85 | 13.92 | 13.85 | 5.95M |
| December 24, 2025 | 13.9 | 13.85 | 13.85 | 13.94 | 13.84 | 6.26M |
| December 23, 2025 | 13.96 | 13.9 | 13.9 | 13.98 | 13.88 | 4.78M |
| December 22, 2025 | 13.98 | 13.96 | 13.96 | 14.01 | 13.9 | 5.28M |
| December 19, 2025 | 13.76 | 13.95 | 13.95 | 13.97 | 13.75 | 8.35M |
| December 18, 2025 | 13.67 | 13.76 | 13.76 | 13.78 | 13.61 | 4.06M |
| December 17, 2025 | 13.54 | 13.68 | 13.68 | 13.74 | 13.48 | 6.15M |
| December 16, 2025 | 13.85 | 13.56 | 13.56 | 13.85 | 13.54 | 7.6M |
| December 15, 2025 | 13.82 | 13.82 | 13.82 | 13.94 | 13.79 | 5.9M |
| December 12, 2025 | 13.83 | 13.86 | 13.86 | 13.9 | 13.78 | 6.58M |
| December 11, 2025 | 13.93 | 13.84 | 13.84 | 13.94 | 13.84 | 4.49M |
| December 10, 2025 | 13.84 | 13.92 | 13.92 | 13.97 | 13.81 | 5.16M |
| December 09, 2025 | 13.96 | 13.86 | 13.86 | 14 | 13.85 | 5.41M |
| December 08, 2025 | 14.05 | 13.96 | 13.96 | 14.08 | 13.96 | 5.69M |
| December 05, 2025 | 13.92 | 14.02 | 14.02 | 14.03 | 13.83 | 4.74M |
| December 04, 2025 | 14 | 13.93 | 13.93 | 14 | 13.87 | 3.89M |
| December 03, 2025 | 14.01 | 14 | 14 | 14.04 | 13.93 | 4.75M |
| December 02, 2025 | 14.1 | 14.01 | 14.01 | 14.11 | 13.98 | 4.84M |
| December 01, 2025 | 14.05 | 14.1 | 14.1 | 14.11 | 14.03 | 4.69M |
| November 28, 2025 | 14.1 | 14.03 | 14.03 | 14.1 | 13.95 | 5.47M |
| November 27, 2025 | 14.18 | 14.04 | 14.04 | 14.3 | 14.01 | 6.51M |
| November 26, 2025 | 14 | 14.03 | 14.03 | 14.22 | 13.99 | 7.2M |
| November 25, 2025 | 13.93 | 14.01 | 14.01 | 14.06 | 13.9 | 5.98M |
| November 24, 2025 | 13.88 | 13.89 | 13.89 | 13.96 | 13.85 | 6.25M |
| November 21, 2025 | 14.19 | 13.84 | 13.84 | 14.22 | 13.82 | 13.39M |
| November 20, 2025 | 14.24 | 14.22 | 14.22 | 14.32 | 14.17 | 6.97M |
| November 19, 2025 | 14.36 | 14.23 | 14.23 | 14.43 | 14.16 | 9.32M |
| November 18, 2025 | 14.42 | 14.34 | 14.34 | 14.52 | 14.26 | 10.89M |
| November 17, 2025 | 14.84 | 14.45 | 14.45 | 14.85 | 14.43 | 18.63M |
| November 14, 2025 | 14.93 | 14.86 | 14.86 | 15.1 | 14.85 | 13.46M |
| November 13, 2025 | 15.03 | 15.01 | 15.01 | 15.04 | 14.9 | 10.76M |
| November 12, 2025 | 14.85 | 14.97 | 14.97 | 15.12 | 14.85 | 16.12M |
| November 11, 2025 | 14.94 | 14.9 | 14.9 | 14.95 | 14.82 | 8.52M |
| November 10, 2025 | 14.85 | 14.94 | 14.94 | 14.98 | 14.85 | 12.82M |
| November 07, 2025 | 14.6 | 14.91 | 14.91 | 14.96 | 14.58 | 23.15M |
| November 06, 2025 | 14.53 | 14.63 | 14.63 | 14.69 | 14.45 | 11.19M |
| November 05, 2025 | 14.46 | 14.48 | 14.48 | 14.55 | 14.42 | 8.06M |
| November 04, 2025 | 14.63 | 14.53 | 14.53 | 14.66 | 14.44 | 9.1M |
| November 03, 2025 | 14.59 | 14.62 | 14.62 | 14.67 | 14.55 | 10.35M |
| October 31, 2025 | 14.43 | 14.56 | 14.56 | 14.58 | 14.39 | 11.86M |
| October 30, 2025 | 14.6 | 14.41 | 14.41 | 14.6 | 14.4 | 11.46M |
| October 29, 2025 | 14.44 | 14.6 | 14.6 | 14.89 | 14.36 | 15.77M |
| October 28, 2025 | 14.4 | 14.5 | 14.5 | 14.59 | 14.36 | 14.42M |
| October 27, 2025 | 14.45 | 14.43 | 14.43 | 14.51 | 14.38 | 12.96M |
| October 24, 2025 | 14.31 | 14.44 | 14.44 | 14.64 | 14.27 | 13.22M |
| October 23, 2025 | 14.34 | 14.35 | 14.35 | 14.38 | 14.16 | 10.17M |
| October 22, 2025 | 14.22 | 14.31 | 14.31 | 14.38 | 14.16 | 10.65M |
| October 21, 2025 | 14.15 | 14.22 | 14.22 | 14.27 | 14.1 | 8.92M |