14.92
-0.25(-1.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.16 | 14.92 | 14.92 | 15.21 | 14.91 | 14.28M |
| February 12, 2026 | 15.27 | 15.17 | 15.17 | 15.38 | 15.15 | 11.76M |
| February 11, 2026 | 15.25 | 15.26 | 15.26 | 15.35 | 15.25 | 8.65M |
| February 10, 2026 | 15.37 | 15.3 | 15.3 | 15.37 | 15.24 | 9.45M |
| February 09, 2026 | 15.34 | 15.34 | 15.34 | 15.43 | 15.26 | 13.77M |
| February 06, 2026 | 15.28 | 15.23 | 15.23 | 15.35 | 15.15 | 14.56M |
| February 05, 2026 | 15.4 | 15.35 | 15.35 | 15.4 | 15.2 | 18.47M |
| February 04, 2026 | 14.75 | 15.35 | 15.35 | 15.54 | 14.7 | 44.4M |
| February 03, 2026 | 14.65 | 14.75 | 14.75 | 14.79 | 14.6 | 13.38M |
| February 02, 2026 | 15 | 14.63 | 14.63 | 15.06 | 14.61 | 22.42M |
| January 30, 2026 | 15.09 | 15.07 | 15.07 | 15.23 | 14.91 | 15.97M |
| January 29, 2026 | 15.17 | 15.11 | 15.11 | 15.18 | 15.02 | 14.14M |
| January 28, 2026 | 15.03 | 15.17 | 15.17 | 15.27 | 14.92 | 17.81M |
| January 27, 2026 | 15.12 | 15 | 15 | 15.17 | 14.87 | 15.41M |
| January 26, 2026 | 15.22 | 15.15 | 15.15 | 15.27 | 15.09 | 16.37M |
| January 23, 2026 | 15.13 | 15.22 | 15.22 | 15.24 | 15.12 | 16.62M |
| January 22, 2026 | 15.15 | 15.1 | 15.1 | 15.19 | 15.08 | 9.51M |
| January 21, 2026 | 15.11 | 15.14 | 15.14 | 15.16 | 15.04 | 11.38M |
| January 20, 2026 | 15.18 | 15.11 | 15.11 | 15.19 | 15.01 | 14.89M |
| January 19, 2026 | 14.97 | 15.2 | 15.2 | 15.2 | 14.92 | 22.31M |
| January 16, 2026 | 14.83 | 14.98 | 14.98 | 15.19 | 14.83 | 24.31M |
| January 15, 2026 | 14.73 | 14.77 | 14.77 | 14.84 | 14.69 | 11.13M |
| January 14, 2026 | 14.8 | 14.77 | 14.77 | 14.87 | 14.64 | 21.09M |
| January 13, 2026 | 14.88 | 14.8 | 14.8 | 14.89 | 14.78 | 14.27M |
| January 12, 2026 | 14.76 | 14.88 | 14.88 | 14.88 | 14.7 | 19.91M |
| January 09, 2026 | 14.73 | 14.74 | 14.74 | 14.76 | 14.66 | 12.72M |
| January 08, 2026 | 14.63 | 14.72 | 14.72 | 14.73 | 14.58 | 9.78M |
| January 07, 2026 | 14.79 | 14.7 | 14.7 | 14.81 | 14.67 | 10.65M |
| January 06, 2026 | 14.64 | 14.79 | 14.79 | 14.79 | 14.62 | 12.67M |
| January 05, 2026 | 14.49 | 14.65 | 14.65 | 14.67 | 14.48 | 9.51M |
| December 31, 2025 | 14.62 | 14.53 | 14.53 | 14.65 | 14.52 | 10.9M |
| December 30, 2025 | 14.68 | 14.63 | 14.63 | 14.7 | 14.6 | 11.27M |
| December 29, 2025 | 14.78 | 14.69 | 14.69 | 14.82 | 14.69 | 9.08M |
| December 26, 2025 | 14.79 | 14.78 | 14.78 | 14.85 | 14.74 | 8.48M |
| December 25, 2025 | 14.76 | 14.79 | 14.79 | 14.8 | 14.72 | 6.75M |
| December 24, 2025 | 14.69 | 14.76 | 14.76 | 14.77 | 14.65 | 6.16M |
| December 23, 2025 | 14.85 | 14.69 | 14.69 | 14.85 | 14.68 | 9.89M |
| December 22, 2025 | 14.79 | 14.85 | 14.85 | 14.92 | 14.78 | 9.04M |
| December 19, 2025 | 14.79 | 14.83 | 14.83 | 14.94 | 14.75 | 11.55M |
| December 18, 2025 | 14.7 | 14.82 | 14.76 | 14.83 | 14.68 | 7.71M |
| December 17, 2025 | 14.66 | 14.75 | 14.69 | 14.8 | 14.59 | 11.83M |
| December 16, 2025 | 14.8 | 14.7 | 14.64 | 14.82 | 14.64 | 9.1M |
| December 15, 2025 | 14.87 | 14.81 | 14.75 | 14.91 | 14.78 | 9.39M |
| December 12, 2025 | 14.83 | 14.88 | 14.88 | 14.94 | 14.77 | 8.62M |
| December 11, 2025 | 15.01 | 14.83 | 14.83 | 15.04 | 14.79 | 10.18M |
| December 10, 2025 | 14.74 | 15 | 15 | 15.04 | 14.73 | 14.23M |
| December 09, 2025 | 14.93 | 14.77 | 14.77 | 14.95 | 14.77 | 11.1M |
| December 08, 2025 | 15.04 | 14.95 | 14.95 | 15.1 | 14.93 | 9.9M |
| December 05, 2025 | 14.81 | 15.03 | 15.03 | 15.03 | 14.81 | 10.95M |
| December 04, 2025 | 14.94 | 14.83 | 14.83 | 14.95 | 14.79 | 6.47M |
| December 03, 2025 | 14.88 | 14.92 | 14.92 | 14.98 | 14.78 | 10.66M |
| December 02, 2025 | 14.85 | 14.89 | 14.89 | 14.92 | 14.79 | 9.82M |
| December 01, 2025 | 14.79 | 14.84 | 14.84 | 14.87 | 14.77 | 10.15M |
| November 28, 2025 | 14.73 | 14.8 | 14.8 | 14.8 | 14.57 | 12.58M |
| November 27, 2025 | 14.79 | 14.75 | 14.75 | 14.84 | 14.74 | 9.26M |
| November 26, 2025 | 14.85 | 14.79 | 14.79 | 14.92 | 14.77 | 11.89M |
| November 25, 2025 | 14.91 | 14.85 | 14.85 | 14.94 | 14.84 | 12.42M |
| November 24, 2025 | 14.85 | 14.86 | 14.86 | 14.92 | 14.78 | 10.88M |
| November 21, 2025 | 15.18 | 14.78 | 14.78 | 15.22 | 14.78 | 25.34M |
| November 20, 2025 | 15.48 | 15.22 | 15.22 | 15.48 | 15.21 | 13.13M |