14.67
-0.11(-0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.84 | 14.67 | 14.67 | 14.86 | 14.66 | 6.88M |
| February 12, 2026 | 14.87 | 14.78 | 14.78 | 14.92 | 14.76 | 8.72M |
| February 11, 2026 | 14.97 | 14.87 | 14.87 | 14.98 | 14.87 | 6.26M |
| February 10, 2026 | 14.98 | 14.96 | 14.96 | 15 | 14.93 | 6.12M |
| February 09, 2026 | 15.03 | 14.98 | 14.98 | 15.2 | 14.95 | 12.8M |
| February 06, 2026 | 15.22 | 15.09 | 15.09 | 15.38 | 15.09 | 16.63M |
| February 05, 2026 | 14.92 | 15.02 | 15.02 | 15.08 | 14.88 | 9.43M |
| February 04, 2026 | 14.84 | 14.92 | 14.92 | 14.95 | 14.77 | 6.66M |
| February 03, 2026 | 14.77 | 14.84 | 14.84 | 14.89 | 14.71 | 6.74M |
| February 02, 2026 | 15.05 | 14.74 | 14.74 | 15.11 | 14.68 | 16.96M |
| January 30, 2026 | 15.12 | 15.1 | 15.1 | 15.24 | 15.04 | 9.62M |
| January 29, 2026 | 15.16 | 15.13 | 15.13 | 15.19 | 15.02 | 10.27M |
| January 28, 2026 | 15.23 | 15.18 | 15.18 | 15.26 | 15.13 | 9.4M |
| January 27, 2026 | 15.38 | 15.26 | 15.26 | 15.38 | 15.12 | 10.52M |
| January 26, 2026 | 15.25 | 15.38 | 15.38 | 15.4 | 15.17 | 14.28M |
| January 23, 2026 | 15.15 | 15.25 | 15.25 | 15.26 | 15.13 | 8.73M |
| January 22, 2026 | 15 | 15.13 | 15.13 | 15.19 | 15 | 8.09M |
| January 21, 2026 | 15.1 | 15.1 | 15.1 | 15.17 | 15.06 | 6.97M |
| January 20, 2026 | 15.1 | 15.14 | 15.14 | 15.17 | 15.07 | 7.03M |
| January 19, 2026 | 15 | 15.1 | 15.1 | 15.14 | 14.95 | 6.22M |
| January 16, 2026 | 15.24 | 15.05 | 15.05 | 15.32 | 15 | 12.96M |
| January 15, 2026 | 15.3 | 15.25 | 15.25 | 15.36 | 15.22 | 7.98M |
| January 14, 2026 | 15.34 | 15.32 | 15.32 | 15.49 | 15.24 | 18.07M |
| January 13, 2026 | 15.3 | 15.36 | 15.36 | 15.47 | 15.26 | 16.23M |
| January 12, 2026 | 15.29 | 15.29 | 15.29 | 15.35 | 15.24 | 12.79M |
| January 09, 2026 | 15.28 | 15.31 | 15.31 | 15.33 | 15.23 | 9.55M |
| January 08, 2026 | 15.32 | 15.28 | 15.28 | 15.39 | 15.23 | 9.09M |
| January 07, 2026 | 15.27 | 15.28 | 15.28 | 15.41 | 15.23 | 9.6M |
| January 06, 2026 | 15.26 | 15.27 | 15.27 | 15.3 | 15.21 | 8.76M |
| January 05, 2026 | 15.09 | 15.26 | 15.26 | 15.26 | 15.05 | 9.35M |
| December 31, 2025 | 15.07 | 15.07 | 15.07 | 15.12 | 15.04 | 3.99M |
| December 30, 2025 | 15.05 | 15.07 | 15.07 | 15.19 | 15.05 | 5.49M |
| December 29, 2025 | 15.31 | 15.1 | 15.1 | 15.34 | 15.09 | 7.51M |
| December 26, 2025 | 15.3 | 15.29 | 15.29 | 15.37 | 15.24 | 4.82M |
| December 25, 2025 | 15.24 | 15.3 | 15.3 | 15.31 | 15.18 | 3.94M |
| December 24, 2025 | 15.25 | 15.23 | 15.23 | 15.32 | 15.18 | 5.08M |
| December 23, 2025 | 15.27 | 15.33 | 15.33 | 15.49 | 15.22 | 8.54M |
| December 22, 2025 | 15.22 | 15.26 | 15.26 | 15.34 | 15.14 | 7.55M |
| December 19, 2025 | 15.08 | 15.23 | 15.23 | 15.24 | 15.02 | 5M |
| December 18, 2025 | 15.05 | 15.08 | 15.08 | 15.12 | 15.02 | 4.59M |
| December 17, 2025 | 15.02 | 15.06 | 15.06 | 15.1 | 14.82 | 7.57M |
| December 16, 2025 | 15.21 | 15.03 | 15.03 | 15.28 | 15 | 7.74M |
| December 15, 2025 | 15.21 | 15.25 | 15.25 | 15.31 | 15.15 | 6.6M |
| December 12, 2025 | 15.28 | 15.27 | 15.27 | 15.42 | 15.18 | 11.12M |
| December 11, 2025 | 15.23 | 15.28 | 15.28 | 15.43 | 15.18 | 8.94M |
| December 10, 2025 | 15.16 | 15.23 | 15.23 | 15.26 | 15.06 | 7.77M |
| December 09, 2025 | 15.26 | 15.19 | 15.19 | 15.32 | 15.19 | 5.46M |
| December 08, 2025 | 15.42 | 15.27 | 15.27 | 15.43 | 15.26 | 5.44M |
| December 05, 2025 | 15.37 | 15.35 | 15.35 | 15.37 | 15.18 | 6.59M |
| December 04, 2025 | 15.45 | 15.32 | 15.32 | 15.48 | 15.26 | 6.07M |
| December 03, 2025 | 15.47 | 15.44 | 15.44 | 15.52 | 15.41 | 5.45M |
| December 02, 2025 | 15.58 | 15.47 | 15.47 | 15.6 | 15.47 | 5.28M |
| December 01, 2025 | 15.45 | 15.59 | 15.59 | 15.63 | 15.37 | 9.93M |
| November 28, 2025 | 15.43 | 15.33 | 15.33 | 15.49 | 15.31 | 6.31M |
| November 27, 2025 | 15.44 | 15.47 | 15.47 | 15.54 | 15.4 | 5.25M |
| November 26, 2025 | 15.37 | 15.47 | 15.47 | 15.54 | 15.35 | 9.24M |
| November 25, 2025 | 15.35 | 15.36 | 15.36 | 15.41 | 15.27 | 7.27M |
| November 24, 2025 | 15.25 | 15.33 | 15.33 | 15.33 | 15.16 | 7.59M |
| November 21, 2025 | 15.22 | 15.2 | 15.2 | 15.37 | 15.11 | 12.65M |
| November 20, 2025 | 15.25 | 15.26 | 15.26 | 15.34 | 15.21 | 7.31M |