14.64
-0.05(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.7 | 14.64 | 14.64 | 14.82 | 14.64 | 1.71M |
| February 12, 2026 | 15.04 | 14.69 | 14.69 | 15.12 | 14.63 | 3.34M |
| February 11, 2026 | 15.14 | 15.08 | 15.08 | 15.16 | 15.03 | 1.97M |
| February 10, 2026 | 15.18 | 15.11 | 15.11 | 15.25 | 15.04 | 2.12M |
| February 09, 2026 | 15.09 | 15.12 | 15.12 | 15.14 | 14.97 | 2.28M |
| February 06, 2026 | 14.92 | 15.01 | 15.01 | 15.14 | 14.89 | 2.15M |
| February 05, 2026 | 15.03 | 15 | 15 | 15.18 | 14.96 | 3.09M |
| February 04, 2026 | 15.03 | 15.14 | 15.14 | 15.17 | 14.74 | 3.85M |
| February 03, 2026 | 15.13 | 15.03 | 15.03 | 15.2 | 14.92 | 3.03M |
| February 02, 2026 | 14.81 | 15.12 | 15.12 | 15.55 | 14.8 | 6.15M |
| January 30, 2026 | 14.61 | 14.84 | 14.84 | 14.98 | 14.59 | 3.23M |
| January 29, 2026 | 14.48 | 14.73 | 14.73 | 14.84 | 14.41 | 3.27M |
| January 28, 2026 | 14.6 | 14.58 | 14.58 | 14.66 | 14.47 | 1.9M |
| January 27, 2026 | 14.71 | 14.61 | 14.61 | 14.79 | 14.43 | 2.97M |
| January 26, 2026 | 15.2 | 14.84 | 14.84 | 15.22 | 14.55 | 6.09M |
| January 23, 2026 | 15.23 | 15.29 | 15.29 | 15.42 | 15.11 | 3.81M |
| January 22, 2026 | 15.22 | 15.22 | 15.22 | 15.28 | 15.1 | 2.66M |
| January 21, 2026 | 15.27 | 15.21 | 15.21 | 15.41 | 15.14 | 2.88M |
| January 20, 2026 | 15.16 | 15.26 | 15.26 | 15.66 | 15.1 | 4.69M |
| January 19, 2026 | 15.75 | 15.22 | 15.22 | 15.84 | 15.1 | 8.12M |
| January 16, 2026 | 15.68 | 15.83 | 15.83 | 16.2 | 15.35 | 11.34M |
| January 15, 2026 | 14.63 | 15.61 | 15.61 | 15.7 | 14.59 | 13.03M |
| January 14, 2026 | 14.74 | 14.61 | 14.61 | 14.78 | 14.54 | 3.64M |
| January 13, 2026 | 14.8 | 14.74 | 14.74 | 14.89 | 14.66 | 2.76M |
| January 12, 2026 | 14.63 | 14.8 | 14.8 | 14.91 | 14.51 | 4.4M |
| January 09, 2026 | 14.6 | 14.6 | 14.6 | 14.64 | 14.53 | 2.68M |
| January 08, 2026 | 14.59 | 14.57 | 14.57 | 14.71 | 14.4 | 3.62M |
| January 07, 2026 | 14.62 | 14.56 | 14.56 | 14.63 | 14.37 | 2.78M |
| January 06, 2026 | 14.63 | 14.63 | 14.63 | 14.66 | 14.53 | 2.81M |
| January 05, 2026 | 14.5 | 14.63 | 14.63 | 14.65 | 14.5 | 2.19M |
| December 31, 2025 | 14.5 | 14.55 | 14.55 | 14.59 | 14.33 | 1.53M |
| December 30, 2025 | 14.68 | 14.46 | 14.46 | 14.7 | 14.4 | 2.15M |
| December 29, 2025 | 15.1 | 14.72 | 14.72 | 15.1 | 14.6 | 4.42M |
| December 26, 2025 | 15.19 | 15.2 | 15.2 | 15.28 | 14.98 | 6.45M |
| December 25, 2025 | 14.83 | 15.14 | 15.14 | 15.14 | 14.77 | 3.68M |
| December 24, 2025 | 14.7 | 14.83 | 14.83 | 14.84 | 14.58 | 2.2M |
| December 23, 2025 | 14.76 | 14.69 | 14.69 | 14.76 | 14.58 | 2.09M |
| December 22, 2025 | 14.87 | 14.65 | 14.65 | 14.87 | 14.63 | 3.02M |
| December 19, 2025 | 14.87 | 14.8 | 14.8 | 14.95 | 14.65 | 3.25M |
| December 18, 2025 | 14.7 | 14.76 | 14.76 | 14.87 | 14.57 | 3.66M |
| December 17, 2025 | 14.65 | 14.72 | 14.72 | 14.74 | 14.36 | 2.67M |
| December 16, 2025 | 14.47 | 14.58 | 14.58 | 14.66 | 14.31 | 1.99M |
| December 15, 2025 | 14.58 | 14.55 | 14.55 | 14.66 | 14.35 | 1.58M |
| December 12, 2025 | 14.69 | 14.64 | 14.64 | 14.91 | 14.5 | 2.82M |
| December 11, 2025 | 14.81 | 14.58 | 14.58 | 14.9 | 14.47 | 2.25M |
| December 10, 2025 | 15.06 | 14.83 | 14.83 | 15.06 | 14.76 | 1.81M |
| December 09, 2025 | 14.98 | 14.98 | 14.98 | 15.18 | 14.87 | 4.03M |
| December 08, 2025 | 14.86 | 14.87 | 14.87 | 15.02 | 14.79 | 1.94M |
| December 05, 2025 | 14.5 | 14.79 | 14.79 | 14.8 | 14.48 | 1.72M |
| December 04, 2025 | 14.86 | 14.51 | 14.51 | 14.95 | 14.51 | 2.49M |
| December 03, 2025 | 15 | 14.9 | 14.9 | 15.1 | 14.82 | 1.92M |
| December 02, 2025 | 14.86 | 15.04 | 15.04 | 15.06 | 14.79 | 1.93M |
| December 01, 2025 | 15.01 | 14.86 | 14.86 | 15.15 | 14.83 | 1.77M |
| November 28, 2025 | 14.95 | 15 | 15 | 15.06 | 14.8 | 1.61M |
| November 27, 2025 | 14.79 | 14.95 | 14.95 | 15.08 | 14.76 | 1.88M |
| November 26, 2025 | 15.1 | 14.84 | 14.84 | 15.25 | 14.76 | 2.16M |
| November 25, 2025 | 14.86 | 15.1 | 15.1 | 15.21 | 14.86 | 2.19M |
| November 24, 2025 | 15 | 14.91 | 14.91 | 15.19 | 14.75 | 2.86M |
| November 21, 2025 | 14.99 | 15 | 15 | 15.15 | 14.5 | 4.11M |
| November 20, 2025 | 15.2 | 15.04 | 15.04 | 15.29 | 14.95 | 2.22M |