14.31
-0.22(-1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.53 | 14.31 | 14.31 | 14.55 | 14.3 | 72.77M |
| February 12, 2026 | 14.57 | 14.53 | 14.53 | 14.62 | 14.51 | 48.98M |
| February 11, 2026 | 14.49 | 14.56 | 14.56 | 14.66 | 14.45 | 44.07M |
| February 10, 2026 | 14.5 | 14.46 | 14.46 | 14.51 | 14.44 | 34.58M |
| February 09, 2026 | 14.5 | 14.51 | 14.51 | 14.53 | 14.45 | 45.76M |
| February 06, 2026 | 14.55 | 14.49 | 14.49 | 14.57 | 14.4 | 53.62M |
| February 05, 2026 | 14.57 | 14.59 | 14.59 | 14.67 | 14.51 | 65.74M |
| February 04, 2026 | 14.24 | 14.57 | 14.57 | 14.59 | 14.21 | 136.89M |
| February 03, 2026 | 14.21 | 14.22 | 14.22 | 14.33 | 14.14 | 65.18M |
| February 02, 2026 | 14.39 | 14.15 | 14.15 | 14.45 | 14.13 | 106.71M |
| January 30, 2026 | 14.45 | 14.39 | 14.39 | 14.64 | 14.33 | 96.44M |
| January 29, 2026 | 14.37 | 14.48 | 14.48 | 14.5 | 14.15 | 154.34M |
| January 28, 2026 | 14.39 | 14.37 | 14.37 | 14.67 | 14.32 | 187.83M |
| January 27, 2026 | 14.48 | 14.37 | 14.37 | 14.58 | 14.36 | 77.29M |
| January 26, 2026 | 14.42 | 14.47 | 14.47 | 14.57 | 14.36 | 86.08M |
| January 23, 2026 | 14.55 | 14.42 | 14.42 | 14.58 | 14.4 | 83.43M |
| January 22, 2026 | 14.5 | 14.55 | 14.55 | 14.69 | 14.47 | 61.04M |
| January 21, 2026 | 14.57 | 14.49 | 14.49 | 14.68 | 14.45 | 72.14M |
| January 20, 2026 | 14.51 | 14.61 | 14.61 | 14.64 | 14.44 | 65.37M |
| January 19, 2026 | 14.4 | 14.46 | 14.46 | 14.54 | 14.35 | 63.63M |
| January 16, 2026 | 14.67 | 14.44 | 14.44 | 14.68 | 14.4 | 97.54M |
| January 15, 2026 | 14.67 | 14.62 | 14.62 | 14.72 | 14.6 | 67.53M |
| January 14, 2026 | 14.87 | 14.67 | 14.67 | 14.9 | 14.66 | 123.12M |
| January 13, 2026 | 14.88 | 14.85 | 14.85 | 15 | 14.82 | 78.27M |
| January 12, 2026 | 14.82 | 14.83 | 14.83 | 14.87 | 14.77 | 74.87M |
| January 09, 2026 | 14.85 | 14.9 | 14.9 | 14.91 | 14.82 | 55.87M |
| January 08, 2026 | 14.88 | 14.84 | 14.84 | 14.88 | 14.78 | 68.05M |
| January 07, 2026 | 14.98 | 14.89 | 14.89 | 15.1 | 14.88 | 65.87M |
| January 06, 2026 | 14.92 | 14.97 | 14.97 | 14.97 | 14.85 | 72.99M |
| January 05, 2026 | 15.12 | 14.9 | 14.9 | 15.21 | 14.88 | 121.14M |
| December 31, 2025 | 15.26 | 15.18 | 15.18 | 15.39 | 15.15 | 41.44M |
| December 30, 2025 | 15.17 | 15.27 | 15.27 | 15.45 | 15.07 | 54.75M |
| December 29, 2025 | 15.23 | 15.21 | 15.21 | 15.3 | 15.15 | 44.01M |
| December 26, 2025 | 15.15 | 15.24 | 15.24 | 15.27 | 15.11 | 45.15M |
| December 25, 2025 | 15.29 | 15.17 | 15.17 | 15.3 | 15.15 | 43.01M |
| December 24, 2025 | 15.41 | 15.34 | 15.34 | 15.45 | 15.24 | 46.43M |
| December 23, 2025 | 15.36 | 15.4 | 15.4 | 15.49 | 15.29 | 60.75M |
| December 22, 2025 | 15.3 | 15.34 | 15.34 | 15.37 | 15.24 | 50.59M |
| December 19, 2025 | 15.33 | 15.29 | 15.29 | 15.4 | 15.18 | 51.44M |
| December 18, 2025 | 15.16 | 15.37 | 15.37 | 15.4 | 15.13 | 68.83M |
| December 17, 2025 | 14.99 | 15.16 | 15.16 | 15.22 | 14.94 | 77.05M |
| December 16, 2025 | 15.04 | 14.97 | 14.97 | 15.06 | 14.86 | 50.05M |
| December 15, 2025 | 14.99 | 15.04 | 15.04 | 15.22 | 14.9 | 60.3M |
| December 12, 2025 | 15.05 | 14.98 | 14.98 | 15.12 | 14.98 | 87.93M |
| December 11, 2025 | 14.93 | 15.03 | 15.03 | 15.08 | 14.93 | 65.05M |
| December 10, 2025 | 14.96 | 14.93 | 14.93 | 14.96 | 14.85 | 39.82M |
| December 09, 2025 | 14.86 | 14.95 | 14.95 | 15 | 14.81 | 39.4M |
| December 08, 2025 | 15.01 | 14.85 | 14.85 | 15.03 | 14.83 | 44.95M |
| December 05, 2025 | 15.03 | 14.98 | 14.98 | 15.08 | 14.94 | 33.31M |
| December 04, 2025 | 14.99 | 15.03 | 15.03 | 15.1 | 14.96 | 28.26M |
| December 03, 2025 | 14.94 | 14.97 | 14.97 | 15.08 | 14.92 | 33.27M |
| December 02, 2025 | 15.11 | 14.96 | 14.96 | 15.11 | 14.93 | 41.09M |
| December 01, 2025 | 14.6 | 15.12 | 15.12 | 15.12 | 14.6 | 91M |
| November 28, 2025 | 14.66 | 14.61 | 14.61 | 14.68 | 14.58 | 41.43M |
| November 27, 2025 | 14.71 | 14.67 | 14.67 | 14.72 | 14.63 | 40.36M |
| November 26, 2025 | 14.77 | 14.7 | 14.7 | 14.83 | 14.7 | 43.71M |
| November 25, 2025 | 14.87 | 14.77 | 14.77 | 14.88 | 14.68 | 57.62M |
| November 24, 2025 | 14.97 | 14.83 | 14.83 | 15 | 14.83 | 71.89M |
| November 21, 2025 | 15.02 | 14.97 | 14.97 | 15.13 | 14.92 | 84.23M |
| November 20, 2025 | 15.27 | 15.08 | 15.08 | 15.29 | 15.05 | 47.73M |