14.51
-0.34(-2.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.67 | 14.51 | 14.51 | 14.79 | 14.36 | 154.24M |
| February 12, 2026 | 14.69 | 14.85 | 14.85 | 15.28 | 14.5 | 277.56M |
| February 11, 2026 | 14.49 | 14.47 | 14.47 | 14.8 | 14.42 | 133.16M |
| February 10, 2026 | 14.6 | 14.5 | 14.5 | 14.7 | 14.35 | 124.3M |
| February 09, 2026 | 14.78 | 14.72 | 14.72 | 14.89 | 14.5 | 182.67M |
| February 06, 2026 | 14.13 | 14.68 | 14.68 | 15.08 | 14.1 | 249.2M |
| February 05, 2026 | 15.35 | 14.43 | 14.43 | 15.36 | 14.32 | 285.13M |
| February 04, 2026 | 15.7 | 15.54 | 15.54 | 16.02 | 15.25 | 275.67M |
| February 03, 2026 | 15.6 | 15.76 | 15.76 | 15.87 | 15.08 | 450.07M |
| February 02, 2026 | 15.2 | 15.6 | 15.6 | 15.95 | 15.02 | 557.33M |
| January 30, 2026 | 14.8 | 14.5 | 14.5 | 14.95 | 13.99 | 265.84M |
| January 29, 2026 | 15 | 15 | 15 | 15.57 | 14.71 | 259.23M |
| January 28, 2026 | 15.38 | 15.28 | 15.28 | 15.63 | 15.08 | 287.98M |
| January 27, 2026 | 15.7 | 15.39 | 15.39 | 16.07 | 14.85 | 428.12M |
| January 26, 2026 | 15.62 | 16.15 | 16.15 | 16.92 | 15.5 | 503.72M |
| January 23, 2026 | 15.41 | 15.94 | 15.94 | 16.7 | 15.27 | 597.59M |
| January 22, 2026 | 15.8 | 15.46 | 15.46 | 17 | 15.26 | 600.93M |
| January 21, 2026 | 15.4 | 16.04 | 16.04 | 16.88 | 15.23 | 656.11M |
| January 20, 2026 | 15 | 15.63 | 15.63 | 15.8 | 14.8 | 715.36M |
| January 19, 2026 | 12.96 | 14.36 | 14.36 | 14.36 | 12.95 | 449.25M |
| January 16, 2026 | 14.5 | 13.05 | 13.05 | 14.54 | 13 | 582.33M |
| January 15, 2026 | 12.79 | 13.43 | 13.43 | 14 | 12.02 | 518.93M |
| January 14, 2026 | 12.58 | 12.79 | 12.79 | 13.37 | 12.4 | 618.77M |
| January 13, 2026 | 11.4 | 12.4 | 12.4 | 12.53 | 10.8 | 571.97M |
| January 12, 2026 | 11.05 | 11.39 | 11.39 | 11.65 | 10.99 | 404.37M |
| January 09, 2026 | 10.53 | 10.86 | 10.86 | 11.18 | 10.51 | 379.32M |
| January 08, 2026 | 10.59 | 10.55 | 10.55 | 10.94 | 10.25 | 534.73M |
| January 07, 2026 | 9.73 | 10.59 | 10.59 | 10.59 | 9.7 | 190.49M |
| January 06, 2026 | 9.46 | 9.63 | 9.63 | 9.68 | 9.44 | 189.76M |
| January 05, 2026 | 9.22 | 9.45 | 9.45 | 9.5 | 9.21 | 181.7M |
| December 31, 2025 | 9.17 | 9.1 | 9.1 | 9.21 | 9.03 | 94.43M |
| December 30, 2025 | 9.15 | 9.11 | 9.11 | 9.22 | 9.08 | 110.21M |
| December 29, 2025 | 9.46 | 9.21 | 9.21 | 9.51 | 9.15 | 167.4M |
| December 26, 2025 | 9.47 | 9.51 | 9.51 | 9.7 | 9.25 | 223.47M |
| December 25, 2025 | 9.49 | 9.54 | 9.54 | 9.69 | 9.43 | 169.75M |
| December 24, 2025 | 9.61 | 9.56 | 9.56 | 9.65 | 9.35 | 212.37M |
| December 23, 2025 | 9.26 | 9.7 | 9.7 | 9.75 | 9.14 | 341.38M |
| December 22, 2025 | 9.1 | 9.32 | 9.32 | 9.43 | 9.07 | 210.6M |
| December 19, 2025 | 9.05 | 9.14 | 9.14 | 9.54 | 9.05 | 196.09M |
| December 18, 2025 | 9.3 | 9 | 9 | 9.31 | 8.96 | 260.99M |
| December 17, 2025 | 9.18 | 9.51 | 9.51 | 9.74 | 9.18 | 311.96M |
| December 16, 2025 | 9.47 | 9.24 | 9.24 | 9.61 | 9.17 | 272.68M |
| December 15, 2025 | 9.52 | 9.6 | 9.6 | 9.89 | 9.5 | 545.76M |
| December 12, 2025 | 8.26 | 9.08 | 9.08 | 9.08 | 8.26 | 250.86M |
| December 11, 2025 | 8.3 | 8.25 | 8.25 | 8.55 | 8.25 | 122.77M |
| December 10, 2025 | 8.35 | 8.28 | 8.28 | 8.35 | 8.17 | 69.42M |
| December 09, 2025 | 8.38 | 8.37 | 8.37 | 8.47 | 8.32 | 72.28M |
| December 08, 2025 | 8.52 | 8.43 | 8.43 | 8.54 | 8.4 | 113.79M |
| December 05, 2025 | 8.12 | 8.46 | 8.46 | 8.53 | 8.08 | 174.65M |
| December 04, 2025 | 8.12 | 8.12 | 8.12 | 8.18 | 8.08 | 58.78M |
| December 03, 2025 | 8.22 | 8.13 | 8.13 | 8.26 | 8.1 | 65.68M |
| December 02, 2025 | 8.32 | 8.23 | 8.23 | 8.33 | 8.18 | 64.38M |
| December 01, 2025 | 8.41 | 8.37 | 8.37 | 8.51 | 8.31 | 94.46M |
| November 28, 2025 | 8.13 | 8.33 | 8.33 | 8.38 | 8.08 | 103.49M |
| November 27, 2025 | 8.24 | 8.16 | 8.16 | 8.36 | 8.15 | 104.2M |
| November 26, 2025 | 8.39 | 8.27 | 8.27 | 8.39 | 8.22 | 114.84M |
| November 25, 2025 | 8.2 | 8.42 | 8.42 | 8.49 | 8.08 | 189.45M |
| November 24, 2025 | 7.96 | 8.13 | 8.13 | 8.17 | 7.96 | 169.02M |
| November 21, 2025 | 8.26 | 7.96 | 7.96 | 8.38 | 7.96 | 309.58M |
| November 20, 2025 | 9.09 | 8.84 | 8.84 | 9.16 | 8.82 | 204.22M |