14.21
-0.23(-1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14.41 | 14.21 | 14.21 | 14.5 | 14.06 | 18.96M |
| January 13, 2026 | 14.42 | 14.44 | 14.44 | 14.6 | 14.35 | 15.61M |
| January 12, 2026 | 14.52 | 14.5 | 14.5 | 14.77 | 14.43 | 18.86M |
| January 09, 2026 | 14.36 | 14.5 | 14.5 | 14.68 | 14.32 | 20.36M |
| January 08, 2026 | 14.61 | 14.51 | 14.51 | 14.9 | 14.35 | 33.93M |
| January 07, 2026 | 13.77 | 14.5 | 14.5 | 14.55 | 13.68 | 52.46M |
| January 06, 2026 | 13.43 | 13.59 | 13.59 | 13.7 | 13.36 | 22.39M |
| January 05, 2026 | 13.17 | 13.42 | 13.42 | 13.47 | 13.16 | 20.67M |
| December 31, 2025 | 13.38 | 13.15 | 13.15 | 13.4 | 13.11 | 13.91M |
| December 30, 2025 | 13.56 | 13.43 | 13.43 | 13.64 | 13.33 | 12.36M |
| December 29, 2025 | 13.35 | 13.56 | 13.56 | 13.65 | 13.28 | 23.46M |
| December 26, 2025 | 13.21 | 13.35 | 13.35 | 13.44 | 13.19 | 17.87M |
| December 25, 2025 | 13.38 | 13.27 | 13.27 | 13.38 | 13.2 | 16.06M |
| December 24, 2025 | 13.63 | 13.4 | 13.4 | 13.63 | 13.1 | 26.97M |
| December 23, 2025 | 13.87 | 13.66 | 13.66 | 13.96 | 13.62 | 13.1M |
| December 22, 2025 | 13.95 | 13.86 | 13.86 | 13.98 | 13.66 | 19.72M |
| December 19, 2025 | 14 | 13.96 | 13.96 | 14.13 | 13.85 | 11.85M |
| December 18, 2025 | 13.97 | 14.09 | 14.09 | 14.14 | 13.9 | 12.93M |
| December 17, 2025 | 14.15 | 13.86 | 13.86 | 14.17 | 13.71 | 19.76M |
| December 16, 2025 | 14.4 | 14.16 | 14.16 | 14.43 | 14.05 | 15.74M |
| December 15, 2025 | 14.22 | 14.45 | 14.45 | 14.6 | 14.1 | 15.18M |
| December 12, 2025 | 14.57 | 14.3 | 14.3 | 14.75 | 14.22 | 25.85M |
| December 11, 2025 | 14.47 | 14.5 | 14.5 | 14.78 | 14.47 | 18.58M |
| December 10, 2025 | 14.25 | 14.44 | 14.44 | 14.58 | 14.25 | 14.64M |
| December 09, 2025 | 14.02 | 14.31 | 14.31 | 14.41 | 13.99 | 19.35M |
| December 08, 2025 | 14.3 | 14.12 | 14.12 | 14.3 | 13.85 | 20.91M |
| December 05, 2025 | 14.58 | 14.38 | 14.38 | 14.58 | 14.32 | 17M |
| December 04, 2025 | 14.46 | 14.62 | 14.62 | 14.76 | 14.35 | 11.38M |
| December 03, 2025 | 14.53 | 14.47 | 14.47 | 14.7 | 14.44 | 13.28M |
| December 02, 2025 | 14.7 | 14.6 | 14.6 | 14.7 | 14.2 | 18.27M |
| December 01, 2025 | 14.59 | 14.62 | 14.62 | 14.76 | 14.37 | 22.28M |
| November 28, 2025 | 14.01 | 14.2 | 14.2 | 14.26 | 13.91 | 15.56M |
| November 27, 2025 | 13.77 | 14.03 | 14.03 | 14.11 | 13.71 | 17.77M |
| November 26, 2025 | 13.74 | 13.8 | 13.8 | 13.96 | 13.7 | 15.98M |
| November 25, 2025 | 13.86 | 13.97 | 13.97 | 14.06 | 13.71 | 21.22M |
| November 24, 2025 | 14.21 | 13.8 | 13.8 | 14.37 | 13.7 | 29.1M |
| November 21, 2025 | 14.92 | 14.19 | 14.19 | 14.92 | 14.14 | 29.59M |
| November 20, 2025 | 15.31 | 14.95 | 14.95 | 15.52 | 14.9 | 17.9M |
| November 19, 2025 | 15.15 | 15.38 | 15.38 | 15.43 | 15.09 | 14.55M |
| November 18, 2025 | 15.91 | 15.21 | 15.21 | 15.91 | 15.11 | 30.76M |
| November 17, 2025 | 15.89 | 16.05 | 16.05 | 16.32 | 15.84 | 20.52M |
| November 14, 2025 | 16.25 | 15.89 | 15.89 | 16.46 | 15.82 | 22.11M |
| November 13, 2025 | 15.99 | 16.46 | 16.46 | 16.46 | 15.75 | 25.69M |
| November 12, 2025 | 16.11 | 16.01 | 16.01 | 16.49 | 15.98 | 19.28M |
| November 11, 2025 | 16.47 | 16.11 | 16.11 | 16.47 | 15.83 | 29.73M |
| November 10, 2025 | 16.56 | 16.56 | 16.56 | 16.95 | 16.12 | 32.65M |
| November 07, 2025 | 16.27 | 16.56 | 16.56 | 16.75 | 16.2 | 34.82M |
| November 06, 2025 | 16.06 | 16.25 | 16.25 | 16.43 | 15.92 | 37.81M |
| November 05, 2025 | 15.35 | 16.05 | 16.05 | 16.5 | 15.33 | 45.58M |
| November 04, 2025 | 15.58 | 15.53 | 15.53 | 16.2 | 15.38 | 41.59M |
| November 03, 2025 | 15.08 | 15.74 | 15.74 | 16.23 | 15.08 | 52.33M |
| October 31, 2025 | 15.18 | 15.04 | 15.04 | 15.19 | 14.88 | 23.35M |
| October 30, 2025 | 15 | 15 | 15 | 15.28 | 14.96 | 33.8M |
| October 29, 2025 | 14.77 | 14.95 | 14.95 | 15.12 | 14.54 | 30.64M |
| October 28, 2025 | 14.85 | 14.78 | 14.78 | 15.14 | 14.67 | 29.88M |
| October 27, 2025 | 15.18 | 15.12 | 15.12 | 15.36 | 14.84 | 33.92M |
| October 24, 2025 | 15.06 | 15.43 | 15.43 | 15.45 | 14.85 | 46.07M |
| October 23, 2025 | 15.43 | 15.41 | 15.41 | 15.99 | 15.39 | 40.01M |
| October 22, 2025 | 15.53 | 15.39 | 15.39 | 15.83 | 15.19 | 30.79M |
| October 21, 2025 | 15.86 | 15.8 | 15.8 | 16.07 | 15.61 | 46.41M |