13.85
-0.16(-1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 13.99 | 13.85 | 13.85 | 14.02 | 13.84 | 11.47M |
| February 12, 2026 | 14.12 | 14.01 | 14.01 | 14.13 | 13.95 | 14.65M |
| February 11, 2026 | 14.14 | 14.05 | 14.05 | 14.15 | 14.05 | 8.33M |
| February 10, 2026 | 14.11 | 14.12 | 14.12 | 14.18 | 14.05 | 13M |
| February 09, 2026 | 14.04 | 14.12 | 14.12 | 14.12 | 13.94 | 19.33M |
| February 06, 2026 | 14.08 | 14.03 | 14.03 | 14.12 | 13.98 | 18.96M |
| February 05, 2026 | 13.96 | 14.08 | 14.08 | 14.12 | 13.91 | 24.79M |
| February 04, 2026 | 13.75 | 13.97 | 13.97 | 14.06 | 13.73 | 26.54M |
| February 03, 2026 | 13.85 | 13.76 | 13.76 | 13.93 | 13.66 | 18.59M |
| February 02, 2026 | 14.04 | 13.79 | 13.79 | 14.06 | 13.79 | 21.38M |
| January 30, 2026 | 13.82 | 13.92 | 13.92 | 14.06 | 13.79 | 31.96M |
| January 29, 2026 | 13.68 | 13.87 | 13.87 | 13.88 | 13.52 | 38.96M |
| January 28, 2026 | 13.83 | 13.72 | 13.72 | 13.88 | 13.68 | 35.88M |
| January 27, 2026 | 13.94 | 13.83 | 13.83 | 13.98 | 13.81 | 19.87M |
| January 26, 2026 | 14.02 | 13.94 | 13.94 | 14.08 | 13.91 | 23.49M |
| January 23, 2026 | 14.13 | 14.03 | 14.03 | 14.15 | 13.99 | 20.28M |
| January 22, 2026 | 14.14 | 14.13 | 14.13 | 14.19 | 14.08 | 15.63M |
| January 21, 2026 | 14.32 | 14.14 | 14.14 | 14.36 | 14.1 | 27.54M |
| January 20, 2026 | 14.12 | 14.38 | 14.38 | 14.39 | 14.09 | 39.12M |
| January 19, 2026 | 13.96 | 14.11 | 14.11 | 14.13 | 13.93 | 24.6M |
| January 16, 2026 | 13.87 | 13.96 | 13.96 | 14.06 | 13.87 | 30.29M |
| January 15, 2026 | 13.92 | 13.84 | 13.84 | 13.95 | 13.8 | 18.85M |
| January 14, 2026 | 14.07 | 13.93 | 13.93 | 14.08 | 13.91 | 22.37M |
| January 13, 2026 | 14 | 14.06 | 14.06 | 14.13 | 13.98 | 19.51M |
| January 12, 2026 | 14.02 | 14 | 14 | 14.04 | 13.95 | 18.32M |
| January 09, 2026 | 14 | 14.05 | 14.05 | 14.07 | 13.99 | 11.27M |
| January 08, 2026 | 14.05 | 14.04 | 14.04 | 14.06 | 13.98 | 10.36M |
| January 07, 2026 | 14 | 14.05 | 14.05 | 14.18 | 13.94 | 20.1M |
| January 06, 2026 | 13.96 | 13.99 | 13.99 | 14.01 | 13.92 | 20.84M |
| January 05, 2026 | 13.91 | 13.99 | 13.99 | 13.99 | 13.78 | 19.82M |
| December 31, 2025 | 13.9 | 13.9 | 13.9 | 14.04 | 13.87 | 16.15M |
| December 30, 2025 | 13.99 | 13.9 | 13.9 | 13.99 | 13.85 | 16.46M |
| December 29, 2025 | 14.24 | 13.99 | 13.99 | 14.25 | 13.95 | 30.75M |
| December 26, 2025 | 14.25 | 14.24 | 14.24 | 14.26 | 14.2 | 8.09M |
| December 25, 2025 | 14.23 | 14.24 | 14.24 | 14.29 | 14.2 | 9.58M |
| December 24, 2025 | 14.19 | 14.23 | 14.23 | 14.24 | 14.13 | 11.41M |
| December 23, 2025 | 14.25 | 14.19 | 14.19 | 14.31 | 14.18 | 14.11M |
| December 22, 2025 | 14.35 | 14.27 | 14.27 | 14.36 | 14.25 | 19.63M |
| December 19, 2025 | 14.45 | 14.34 | 14.34 | 14.46 | 14.32 | 13.76M |
| December 18, 2025 | 14.29 | 14.46 | 14.46 | 14.52 | 14.26 | 19.42M |
| December 17, 2025 | 14.34 | 14.27 | 14.27 | 14.35 | 14.23 | 14.81M |
| December 16, 2025 | 14.42 | 14.34 | 14.34 | 14.44 | 14.28 | 13.74M |
| December 15, 2025 | 14.45 | 14.43 | 14.43 | 14.54 | 14.4 | 12.21M |
| December 12, 2025 | 14.46 | 14.45 | 14.45 | 14.5 | 14.39 | 19.27M |
| December 11, 2025 | 14.54 | 14.46 | 14.46 | 14.66 | 14.43 | 16.38M |
| December 10, 2025 | 14.48 | 14.55 | 14.55 | 14.71 | 14.46 | 19.83M |
| December 09, 2025 | 14.47 | 14.51 | 14.51 | 14.62 | 14.45 | 13.91M |
| December 08, 2025 | 14.61 | 14.46 | 14.46 | 14.61 | 14.46 | 13.72M |
| December 05, 2025 | 14.71 | 14.61 | 14.61 | 14.71 | 14.56 | 11.81M |
| December 04, 2025 | 14.71 | 14.73 | 14.73 | 14.75 | 14.63 | 9.34M |
| December 03, 2025 | 14.6 | 14.69 | 14.69 | 14.78 | 14.54 | 14.55M |
| December 02, 2025 | 14.62 | 14.61 | 14.61 | 14.66 | 14.56 | 8.21M |
| December 01, 2025 | 14.57 | 14.61 | 14.61 | 14.67 | 14.52 | 13.03M |
| November 28, 2025 | 14.73 | 14.58 | 14.58 | 14.73 | 14.56 | 13.18M |
| November 27, 2025 | 14.48 | 14.73 | 14.73 | 14.77 | 14.44 | 26.68M |
| November 26, 2025 | 14.44 | 14.46 | 14.46 | 14.61 | 14.41 | 19.09M |
| November 25, 2025 | 14.37 | 14.44 | 14.44 | 14.47 | 14.32 | 14.74M |
| November 24, 2025 | 14.38 | 14.33 | 14.33 | 14.4 | 14.26 | 17.89M |
| November 21, 2025 | 14.47 | 14.35 | 14.35 | 14.51 | 14.34 | 19.39M |
| November 20, 2025 | 14.5 | 14.48 | 14.48 | 14.61 | 14.47 | 15.48M |