14.00
-0.1(-0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 13.99 | 14 | 14 | 14.26 | 13.79 | 48.18M |
| February 12, 2026 | 13.9 | 14.1 | 14.1 | 14.26 | 13.87 | 46.25M |
| February 11, 2026 | 14.2 | 13.91 | 13.91 | 14.35 | 13.87 | 52.99M |
| February 10, 2026 | 14 | 14.27 | 14.27 | 14.48 | 13.96 | 69.99M |
| February 09, 2026 | 14 | 14.08 | 14.08 | 14.36 | 13.84 | 68.74M |
| February 06, 2026 | 13.52 | 13.65 | 13.65 | 13.97 | 13.49 | 50.73M |
| February 05, 2026 | 13.73 | 13.67 | 13.67 | 13.89 | 13.48 | 51.26M |
| February 04, 2026 | 13.98 | 13.9 | 13.9 | 14.26 | 13.72 | 59M |
| February 03, 2026 | 13.8 | 14.06 | 14.06 | 14.09 | 13.71 | 71.17M |
| February 02, 2026 | 13.84 | 13.6 | 13.6 | 14.06 | 13.57 | 63.28M |
| January 30, 2026 | 13.94 | 13.84 | 13.84 | 14.1 | 13.43 | 79.45M |
| January 29, 2026 | 14.5 | 13.98 | 13.98 | 14.66 | 13.97 | 86.18M |
| January 28, 2026 | 14.46 | 14.49 | 14.49 | 14.67 | 14.29 | 67.48M |
| January 27, 2026 | 14.4 | 14.45 | 14.45 | 14.55 | 13.97 | 108.15M |
| January 26, 2026 | 15.29 | 14.49 | 14.49 | 15.3 | 14.4 | 164.22M |
| January 23, 2026 | 15.58 | 15.49 | 15.49 | 15.65 | 15.19 | 93.92M |
| January 22, 2026 | 15.47 | 15.65 | 15.65 | 15.85 | 15.33 | 82.41M |
| January 21, 2026 | 15.32 | 15.35 | 15.35 | 16.02 | 15.28 | 96.72M |
| January 20, 2026 | 16 | 15.52 | 15.52 | 16.23 | 15.19 | 133.94M |
| January 19, 2026 | 15.25 | 16.09 | 16.09 | 16.41 | 15.05 | 145.8M |
| January 16, 2026 | 15.12 | 15.4 | 15.4 | 15.5 | 14.85 | 149.39M |
| January 15, 2026 | 13.88 | 14.86 | 14.86 | 15.05 | 13.8 | 150.41M |
| January 14, 2026 | 14.55 | 14.03 | 14.03 | 14.84 | 13.66 | 230.28M |
| January 13, 2026 | 14.78 | 14.62 | 14.62 | 15.27 | 14.11 | 175.98M |
| January 12, 2026 | 15.06 | 14.76 | 14.76 | 15.15 | 14.32 | 195.46M |
| January 09, 2026 | 13.87 | 14.73 | 14.73 | 14.97 | 13.87 | 185.35M |
| January 08, 2026 | 13.9 | 13.88 | 13.88 | 14.32 | 13.64 | 173.05M |
| January 07, 2026 | 13.15 | 13.79 | 13.79 | 14.09 | 13.13 | 164.55M |
| January 06, 2026 | 13.07 | 13.26 | 13.26 | 13.43 | 12.98 | 131.56M |
| January 05, 2026 | 12.5 | 13.18 | 13.18 | 13.55 | 12.41 | 173.17M |
| December 31, 2025 | 11.99 | 12.43 | 12.43 | 12.7 | 11.91 | 133.1M |
| December 30, 2025 | 12.15 | 11.99 | 11.99 | 12.34 | 11.94 | 92.13M |
| December 29, 2025 | 12.25 | 12.14 | 12.14 | 12.49 | 12.06 | 118.22M |
| December 26, 2025 | 11.99 | 12.38 | 12.38 | 12.42 | 11.83 | 205.67M |
| December 25, 2025 | 11.2 | 12.21 | 12.21 | 12.21 | 11.12 | 206.86M |
| December 24, 2025 | 10.73 | 11.1 | 11.1 | 11.17 | 10.58 | 80.39M |
| December 23, 2025 | 10.83 | 10.78 | 10.78 | 10.9 | 10.68 | 57.31M |
| December 22, 2025 | 10.78 | 10.89 | 10.89 | 11.02 | 10.75 | 82.71M |
| December 19, 2025 | 10.7 | 10.83 | 10.83 | 10.98 | 10.53 | 113.06M |
| December 18, 2025 | 10.7 | 10.44 | 10.44 | 10.82 | 10.43 | 88.93M |
| December 17, 2025 | 10.4 | 10.81 | 10.81 | 10.89 | 10.39 | 122.11M |
| December 16, 2025 | 11.78 | 10.53 | 10.53 | 11.81 | 10.53 | 181.72M |
| December 15, 2025 | 11.62 | 11.7 | 11.7 | 11.88 | 11.55 | 130.81M |
| December 12, 2025 | 11.01 | 11.7 | 11.7 | 11.8 | 10.9 | 191.12M |
| December 11, 2025 | 10.4 | 10.98 | 10.98 | 11.39 | 10.35 | 227.67M |
| December 10, 2025 | 10.33 | 10.35 | 10.35 | 10.4 | 10.14 | 50.6M |
| December 09, 2025 | 10.2 | 10.31 | 10.31 | 10.47 | 10.18 | 52.74M |
| December 08, 2025 | 10.21 | 10.26 | 10.26 | 10.45 | 10.2 | 59.3M |
| December 05, 2025 | 10 | 10.24 | 10.24 | 10.35 | 9.92 | 56.36M |
| December 04, 2025 | 10.05 | 10 | 10 | 10.09 | 9.7 | 59.84M |
| December 03, 2025 | 10.2 | 10.04 | 10.04 | 10.2 | 10.01 | 40.53M |
| December 02, 2025 | 10.18 | 10.15 | 10.15 | 10.25 | 10.05 | 43.87M |
| December 01, 2025 | 10.45 | 10.28 | 10.28 | 10.45 | 10.12 | 62.38M |
| November 28, 2025 | 10.3 | 10.45 | 10.45 | 10.47 | 10.17 | 50.53M |
| November 27, 2025 | 10.48 | 10.33 | 10.33 | 10.59 | 10.28 | 70.22M |
| November 26, 2025 | 10.16 | 10.53 | 10.53 | 10.83 | 9.98 | 122.48M |
| November 25, 2025 | 10.03 | 10.13 | 10.13 | 10.49 | 10 | 94.06M |
| November 24, 2025 | 9.9 | 9.88 | 9.88 | 10.04 | 9.82 | 68.73M |
| November 21, 2025 | 10.16 | 9.84 | 9.84 | 10.3 | 9.84 | 131.9M |
| November 20, 2025 | 11.13 | 10.54 | 10.54 | 11.15 | 10.5 | 106.51M |