14.90
+0.53(+3.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14.35 | 14.9 | 14.9 | 15.48 | 14.23 | 94.93M |
| January 13, 2026 | 15.57 | 14.37 | 14.37 | 15.57 | 14.35 | 77.74M |
| January 12, 2026 | 14.92 | 15.44 | 15.44 | 15.75 | 14.92 | 102.14M |
| January 09, 2026 | 14.54 | 15.14 | 15.14 | 15.35 | 14.5 | 78.69M |
| January 08, 2026 | 14.96 | 14.83 | 14.83 | 15.27 | 14.8 | 71.85M |
| January 07, 2026 | 15.5 | 15.11 | 15.11 | 15.6 | 14.92 | 100.04M |
| January 06, 2026 | 14.75 | 16.02 | 16.02 | 16.54 | 14.75 | 147.47M |
| January 05, 2026 | 15.9 | 15.13 | 15.13 | 16.01 | 15.13 | 151.34M |
| December 31, 2025 | 15.61 | 16.81 | 16.81 | 17.62 | 15.61 | 177.63M |
| December 30, 2025 | 16.99 | 16.38 | 16.38 | 17.63 | 16.27 | 206.61M |
| December 29, 2025 | 14.43 | 16.03 | 16.03 | 16.03 | 13.81 | 156.62M |
| December 26, 2025 | 13.88 | 14.57 | 14.57 | 14.74 | 13.78 | 117.58M |
| December 25, 2025 | 14.3 | 14.03 | 14.03 | 15.42 | 13.78 | 126.28M |
| December 24, 2025 | 13.53 | 14.07 | 14.07 | 14.38 | 13.53 | 85.21M |
| December 23, 2025 | 13.83 | 13.45 | 13.45 | 13.88 | 13.31 | 81.27M |
| December 22, 2025 | 14 | 14.23 | 14.23 | 14.5 | 13.57 | 109.07M |
| December 19, 2025 | 13.34 | 13.98 | 13.98 | 14.92 | 13.14 | 130.42M |
| December 18, 2025 | 14 | 13.56 | 13.56 | 14.18 | 13.36 | 118M |
| December 17, 2025 | 13.02 | 14.12 | 14.12 | 14.12 | 13.02 | 128.94M |
| December 16, 2025 | 11.6 | 12.84 | 12.84 | 12.84 | 11.57 | 50.44M |
| December 15, 2025 | 11.78 | 11.67 | 11.67 | 11.91 | 11.65 | 9.32M |
| December 12, 2025 | 11.66 | 11.63 | 11.63 | 11.86 | 11.55 | 10.51M |
| December 11, 2025 | 11.98 | 11.77 | 11.77 | 12.2 | 11.75 | 15.08M |
| December 10, 2025 | 11.68 | 11.91 | 11.91 | 12.13 | 11.67 | 18.89M |
| December 09, 2025 | 11.4 | 12.03 | 12.03 | 12.49 | 11.38 | 31.49M |
| December 08, 2025 | 11.27 | 11.49 | 11.49 | 11.55 | 11.27 | 10.85M |
| December 05, 2025 | 11.1 | 11.27 | 11.27 | 11.3 | 11 | 8.1M |
| December 04, 2025 | 11.29 | 11.07 | 11.07 | 11.38 | 11.06 | 8.4M |
| December 03, 2025 | 11.55 | 11.28 | 11.28 | 11.6 | 11.27 | 9.38M |
| December 02, 2025 | 11.63 | 11.53 | 11.53 | 11.66 | 11.44 | 6.92M |
| December 01, 2025 | 11.6 | 11.63 | 11.63 | 11.7 | 11.54 | 7.76M |
| November 28, 2025 | 11.55 | 11.62 | 11.62 | 11.63 | 11.51 | 6.46M |
| November 27, 2025 | 11.66 | 11.61 | 11.61 | 11.72 | 11.57 | 6.98M |
| November 26, 2025 | 11.76 | 11.63 | 11.63 | 11.9 | 11.62 | 8.99M |
| November 25, 2025 | 11.6 | 11.8 | 11.8 | 11.95 | 11.6 | 12.64M |
| November 24, 2025 | 11.43 | 11.62 | 11.62 | 11.72 | 11.28 | 10.7M |
| November 21, 2025 | 11.93 | 11.42 | 11.42 | 11.93 | 11.41 | 14.57M |
| November 20, 2025 | 12.17 | 12 | 12 | 12.23 | 12 | 10.72M |
| November 19, 2025 | 12.52 | 12.17 | 12.17 | 12.55 | 12.13 | 16.4M |
| November 18, 2025 | 12.1 | 12.47 | 12.47 | 12.47 | 12.05 | 24.53M |
| November 17, 2025 | 12.1 | 12.13 | 12.13 | 12.16 | 12 | 8.79M |
| November 14, 2025 | 12.08 | 12.16 | 12.16 | 12.32 | 12.05 | 12.46M |
| November 13, 2025 | 12.1 | 12.39 | 12.39 | 12.49 | 11.98 | 16.82M |
| November 12, 2025 | 12.11 | 12.05 | 12.05 | 12.11 | 12 | 7.65M |
| November 11, 2025 | 12.07 | 12.08 | 12.08 | 12.15 | 11.97 | 11.79M |
| November 10, 2025 | 12.04 | 12.07 | 12.07 | 12.08 | 11.94 | 11.05M |
| November 07, 2025 | 12.17 | 12.02 | 12.02 | 12.2 | 11.98 | 14.24M |
| November 06, 2025 | 12.68 | 12.26 | 12.26 | 12.71 | 12.2 | 25.76M |
| November 05, 2025 | 12.39 | 12.67 | 12.67 | 12.98 | 12.33 | 27.65M |
| November 04, 2025 | 13 | 12.82 | 12.82 | 13.27 | 12.7 | 46.96M |
| November 03, 2025 | 12.3 | 12.65 | 12.65 | 12.92 | 12.3 | 33.44M |
| October 31, 2025 | 11.94 | 12.38 | 12.38 | 12.98 | 11.94 | 39.73M |
| October 30, 2025 | 12.24 | 11.93 | 11.93 | 12.26 | 11.9 | 13.43M |
| October 29, 2025 | 12.07 | 12.19 | 12.19 | 12.2 | 12.02 | 12.16M |
| October 28, 2025 | 12.01 | 12.07 | 12.07 | 12.2 | 11.95 | 10.76M |
| October 27, 2025 | 11.96 | 12.11 | 12.11 | 12.22 | 11.96 | 12.17M |
| October 24, 2025 | 12.05 | 11.94 | 11.94 | 12.06 | 11.86 | 7.72M |
| October 23, 2025 | 12.06 | 11.98 | 11.98 | 12.06 | 11.75 | 11.06M |
| October 22, 2025 | 12.12 | 12.06 | 12.06 | 12.2 | 11.96 | 7.36M |
| October 21, 2025 | 11.93 | 12.14 | 12.14 | 12.15 | 11.83 | 11.22M |