14.21
-0.44(-3.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.48 | 14.21 | 14.21 | 14.64 | 14.19 | 33.57M |
| February 12, 2026 | 14.17 | 14.65 | 14.65 | 14.74 | 14.16 | 51.37M |
| February 11, 2026 | 14.04 | 14.3 | 14.3 | 14.65 | 14 | 45.91M |
| February 10, 2026 | 13.9 | 14.06 | 14.06 | 14.25 | 13.9 | 33.35M |
| February 09, 2026 | 13.5 | 13.91 | 13.91 | 14.05 | 13.47 | 49.04M |
| February 06, 2026 | 13.1 | 13.29 | 13.29 | 13.49 | 12.95 | 26.21M |
| February 05, 2026 | 13.72 | 13.35 | 13.35 | 13.8 | 13.28 | 35.22M |
| February 04, 2026 | 14 | 13.9 | 13.9 | 14.12 | 13.69 | 30.1M |
| February 03, 2026 | 13.65 | 13.99 | 13.99 | 14 | 13.45 | 53.52M |
| February 02, 2026 | 13.7 | 13.33 | 13.33 | 13.97 | 13.32 | 53.79M |
| January 30, 2026 | 14.92 | 14.14 | 14.14 | 14.92 | 13.97 | 103.23M |
| January 29, 2026 | 15.07 | 15.48 | 15.48 | 16.2 | 14.61 | 161.88M |
| January 28, 2026 | 14.56 | 14.95 | 14.95 | 14.98 | 14.35 | 64.78M |
| January 27, 2026 | 14.7 | 14.6 | 14.6 | 14.92 | 14.34 | 40.03M |
| January 26, 2026 | 14.99 | 14.79 | 14.79 | 15 | 14.61 | 50.21M |
| January 23, 2026 | 14.69 | 14.92 | 14.92 | 14.95 | 14.59 | 60.26M |
| January 22, 2026 | 14.45 | 14.6 | 14.6 | 14.68 | 14.4 | 38.47M |
| January 21, 2026 | 14.28 | 14.44 | 14.44 | 14.62 | 14.24 | 36.18M |
| January 20, 2026 | 14.59 | 14.41 | 14.41 | 14.75 | 14.15 | 37.17M |
| January 19, 2026 | 14.65 | 14.59 | 14.59 | 14.75 | 14.43 | 40.14M |
| January 16, 2026 | 14.31 | 14.53 | 14.53 | 14.69 | 14.22 | 54.35M |
| January 15, 2026 | 14.13 | 14.25 | 14.25 | 14.48 | 14.08 | 31.89M |
| January 14, 2026 | 14.3 | 14.21 | 14.21 | 14.55 | 14 | 53.74M |
| January 13, 2026 | 14.83 | 14.35 | 14.35 | 14.83 | 14.3 | 51.93M |
| January 12, 2026 | 14.75 | 14.84 | 14.84 | 14.9 | 14.47 | 69.99M |
| January 09, 2026 | 14.43 | 14.72 | 14.72 | 14.97 | 14.4 | 78.07M |
| January 08, 2026 | 14.3 | 14.33 | 14.33 | 14.65 | 14.21 | 56.9M |
| January 07, 2026 | 14.3 | 14.45 | 14.45 | 14.7 | 14.13 | 88.22M |
| January 06, 2026 | 13.95 | 14.03 | 14.03 | 14.14 | 13.91 | 34.49M |
| January 05, 2026 | 13.79 | 13.9 | 13.9 | 13.94 | 13.74 | 24.37M |
| December 31, 2025 | 13.93 | 13.79 | 13.79 | 14 | 13.74 | 22.14M |
| December 30, 2025 | 13.8 | 13.95 | 13.95 | 14.04 | 13.72 | 25.65M |
| December 29, 2025 | 13.96 | 13.91 | 13.91 | 14.24 | 13.87 | 28.29M |
| December 26, 2025 | 14.04 | 13.97 | 13.97 | 14.18 | 13.88 | 36.85M |
| December 25, 2025 | 13.79 | 14.14 | 14.14 | 14.15 | 13.63 | 40.95M |
| December 24, 2025 | 13.93 | 13.84 | 13.84 | 13.94 | 13.72 | 29.83M |
| December 23, 2025 | 13.81 | 13.93 | 13.93 | 13.99 | 13.62 | 32.65M |
| December 22, 2025 | 13.66 | 13.8 | 13.8 | 13.87 | 13.51 | 32.45M |
| December 19, 2025 | 13.26 | 13.63 | 13.63 | 13.8 | 13.25 | 51.61M |
| December 18, 2025 | 13.12 | 13.06 | 13.06 | 13.48 | 13.01 | 29.1M |
| December 17, 2025 | 13.05 | 13.32 | 13.32 | 13.36 | 12.92 | 29.47M |
| December 16, 2025 | 13.62 | 13.05 | 13.05 | 13.65 | 13.03 | 45.87M |
| December 15, 2025 | 14.11 | 13.81 | 13.81 | 14.22 | 13.8 | 44.22M |
| December 12, 2025 | 14.78 | 14.25 | 14.25 | 14.79 | 14.11 | 62.3M |
| December 11, 2025 | 14.24 | 14.65 | 14.65 | 14.78 | 14.1 | 82.56M |
| December 10, 2025 | 14.05 | 14.24 | 14.24 | 14.28 | 14.03 | 42.93M |
| December 09, 2025 | 14.26 | 14.14 | 14.14 | 14.32 | 14.09 | 60.66M |
| December 08, 2025 | 14.04 | 14.54 | 14.54 | 15.05 | 13.88 | 138.33M |
| December 05, 2025 | 12.77 | 14.04 | 14.04 | 14.04 | 12.77 | 61.08M |
| December 04, 2025 | 13.1 | 12.76 | 12.76 | 13.2 | 12.7 | 32.08M |
| December 03, 2025 | 13.55 | 13.25 | 13.25 | 13.78 | 13.23 | 43.03M |
| December 02, 2025 | 13.3 | 13.18 | 13.18 | 13.3 | 12.96 | 20.11M |
| December 01, 2025 | 13.2 | 13.35 | 13.35 | 13.37 | 13.15 | 22.58M |
| November 28, 2025 | 13.07 | 13.1 | 13.1 | 13.11 | 12.84 | 13.12M |
| November 27, 2025 | 13.1 | 12.97 | 12.97 | 13.18 | 12.95 | 12.6M |
| November 26, 2025 | 13.09 | 13 | 13 | 13.19 | 12.97 | 14.62M |
| November 25, 2025 | 12.94 | 13.12 | 13.12 | 13.3 | 12.91 | 19M |
| November 24, 2025 | 12.63 | 12.9 | 12.9 | 13 | 12.58 | 23.3M |
| November 21, 2025 | 12.92 | 12.56 | 12.56 | 13 | 12.54 | 26.21M |
| November 20, 2025 | 13.01 | 13.11 | 13.11 | 13.29 | 13 | 19.21M |