13.98
-0.31(-2.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.33 | 13.98 | 13.98 | 14.43 | 13.98 | 47.77M |
| February 12, 2026 | 14.04 | 14.29 | 14.29 | 14.45 | 13.96 | 61.63M |
| February 11, 2026 | 13.97 | 14.2 | 14.2 | 14.45 | 13.84 | 85.5M |
| February 10, 2026 | 14.1 | 13.92 | 13.92 | 14.1 | 13.92 | 30.41M |
| February 09, 2026 | 14.01 | 14.1 | 14.1 | 14.14 | 13.92 | 50.36M |
| February 06, 2026 | 13.72 | 14.04 | 14.04 | 14.45 | 13.65 | 92.71M |
| February 05, 2026 | 13.69 | 13.75 | 13.75 | 13.87 | 13.61 | 39.92M |
| February 04, 2026 | 13.61 | 13.73 | 13.73 | 13.82 | 13.52 | 34.38M |
| February 03, 2026 | 13.52 | 13.61 | 13.61 | 13.63 | 13.4 | 29.52M |
| February 02, 2026 | 13.61 | 13.37 | 13.37 | 13.8 | 13.37 | 37.4M |
| January 30, 2026 | 13.92 | 13.61 | 13.61 | 13.92 | 13.57 | 37.83M |
| January 29, 2026 | 13.75 | 13.82 | 13.82 | 13.91 | 13.59 | 45.15M |
| January 28, 2026 | 13.75 | 13.79 | 13.79 | 13.96 | 13.74 | 36.25M |
| January 27, 2026 | 14.17 | 13.76 | 13.76 | 14.18 | 13.55 | 74.82M |
| January 26, 2026 | 14.14 | 14.18 | 14.18 | 14.35 | 14.1 | 63.84M |
| January 23, 2026 | 14.07 | 14.17 | 14.17 | 14.24 | 14.07 | 42.89M |
| January 22, 2026 | 14.1 | 14.07 | 14.07 | 14.17 | 14.05 | 32.43M |
| January 21, 2026 | 14.14 | 14.09 | 14.09 | 14.25 | 14.08 | 36.91M |
| January 20, 2026 | 14.26 | 14.19 | 14.19 | 14.35 | 14.1 | 40.05M |
| January 19, 2026 | 14.26 | 14.26 | 14.26 | 14.27 | 14.07 | 41.07M |
| January 16, 2026 | 14.38 | 14.27 | 14.27 | 14.65 | 14.22 | 55.42M |
| January 15, 2026 | 14.7 | 14.27 | 14.27 | 14.78 | 14.18 | 92.13M |
| January 14, 2026 | 14.56 | 14.8 | 14.8 | 15.35 | 14.55 | 148.13M |
| January 13, 2026 | 15.05 | 14.62 | 14.62 | 15.24 | 14.58 | 89.88M |
| January 12, 2026 | 14.85 | 14.99 | 14.99 | 15.05 | 14.78 | 98.67M |
| January 09, 2026 | 14.81 | 14.85 | 14.85 | 14.93 | 14.68 | 77.73M |
| January 08, 2026 | 15.12 | 14.88 | 14.88 | 15.12 | 14.76 | 93.23M |
| January 07, 2026 | 15.55 | 15.28 | 15.28 | 15.66 | 15.15 | 116.77M |
| January 06, 2026 | 15.24 | 15.67 | 15.67 | 15.76 | 15.22 | 173.71M |
| January 05, 2026 | 15.02 | 15.35 | 15.35 | 15.37 | 14.81 | 114.48M |
| December 31, 2025 | 15.3 | 14.99 | 14.99 | 15.63 | 14.98 | 106.43M |
| December 30, 2025 | 15.18 | 15.25 | 15.25 | 15.48 | 15.04 | 110.16M |
| December 29, 2025 | 15.61 | 15.29 | 15.29 | 15.78 | 15.18 | 138.13M |
| December 26, 2025 | 14.86 | 15.68 | 15.68 | 16.28 | 14.85 | 230.77M |
| December 25, 2025 | 15.02 | 14.85 | 14.85 | 15.29 | 14.84 | 98.66M |
| December 24, 2025 | 14.4 | 15 | 15 | 15.13 | 14.39 | 132.38M |
| December 23, 2025 | 14.24 | 14.55 | 14.55 | 14.79 | 14.18 | 111.62M |
| December 22, 2025 | 14.16 | 14.2 | 14.2 | 14.29 | 14.12 | 54.51M |
| December 19, 2025 | 14.16 | 14.26 | 14.26 | 14.41 | 14.12 | 70.82M |
| December 18, 2025 | 14.73 | 14.24 | 14.24 | 14.8 | 14.24 | 118.72M |
| December 17, 2025 | 14.66 | 14.96 | 14.96 | 15.29 | 14.52 | 154.55M |
| December 16, 2025 | 14.42 | 14.81 | 14.81 | 15.14 | 14.41 | 160.56M |
| December 15, 2025 | 14.13 | 14.6 | 14.6 | 14.99 | 14.09 | 141.81M |
| December 12, 2025 | 14.48 | 14.29 | 14.29 | 14.48 | 14.12 | 87.8M |
| December 11, 2025 | 14.39 | 14.48 | 14.48 | 14.65 | 14.28 | 117.29M |
| December 10, 2025 | 14.05 | 14.49 | 14.49 | 14.68 | 14.02 | 159.48M |
| December 09, 2025 | 14.1 | 14.13 | 14.13 | 14.36 | 14 | 118.62M |
| December 08, 2025 | 14.15 | 14.28 | 14.28 | 14.81 | 14.15 | 240.44M |
| December 05, 2025 | 12.67 | 13.94 | 13.94 | 13.94 | 12.63 | 170.01M |
| December 04, 2025 | 12.62 | 12.67 | 12.67 | 12.74 | 12.5 | 18.15M |
| December 03, 2025 | 12.77 | 12.6 | 12.6 | 12.86 | 12.55 | 21.48M |
| December 02, 2025 | 12.92 | 12.77 | 12.77 | 12.94 | 12.71 | 19.62M |
| December 01, 2025 | 12.83 | 12.93 | 12.93 | 12.98 | 12.83 | 21.88M |
| November 28, 2025 | 12.68 | 12.92 | 12.92 | 12.93 | 12.65 | 33.93M |
| November 27, 2025 | 12.69 | 12.67 | 12.67 | 12.83 | 12.65 | 22.77M |
| November 26, 2025 | 12.79 | 12.7 | 12.7 | 12.85 | 12.68 | 21.99M |
| November 25, 2025 | 12.88 | 12.78 | 12.78 | 12.95 | 12.78 | 27.04M |
| November 24, 2025 | 12.73 | 12.82 | 12.82 | 12.9 | 12.61 | 25.89M |
| November 21, 2025 | 13.1 | 12.66 | 12.66 | 13.22 | 12.66 | 44.98M |
| November 20, 2025 | 13.48 | 13.21 | 13.21 | 13.55 | 13.17 | 26.31M |