14.54
+0.41(+2.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14.14 | 14.54 | 14.54 | 14.88 | 14.12 | 14.88M |
| January 13, 2026 | 14.4 | 14.13 | 14.13 | 14.47 | 14.03 | 7.79M |
| January 12, 2026 | 14.78 | 14.43 | 14.43 | 14.78 | 14.3 | 9.66M |
| January 09, 2026 | 14.84 | 14.7 | 14.7 | 14.96 | 14.52 | 8.76M |
| January 08, 2026 | 14.97 | 14.76 | 14.76 | 15.01 | 14.43 | 11.46M |
| January 07, 2026 | 15 | 14.74 | 14.74 | 15 | 14.36 | 12.53M |
| January 06, 2026 | 15 | 14.97 | 14.97 | 15.24 | 14.72 | 8.74M |
| January 05, 2026 | 15.3 | 15.05 | 15.05 | 15.37 | 14.8 | 12.04M |
| December 31, 2025 | 15.61 | 15.28 | 15.28 | 16.05 | 15.22 | 16.67M |
| December 30, 2025 | 16.42 | 15.62 | 15.62 | 16.6 | 15.56 | 20.81M |
| December 29, 2025 | 15.91 | 16.53 | 16.53 | 16.93 | 15.81 | 21.31M |
| December 26, 2025 | 14.8 | 15.91 | 15.91 | 16.15 | 14.79 | 23.98M |
| December 25, 2025 | 14.53 | 14.75 | 14.75 | 15.26 | 14.52 | 23.85M |
| December 24, 2025 | 13.38 | 14.88 | 14.88 | 14.88 | 13.35 | 22.18M |
| December 23, 2025 | 12.86 | 13.53 | 13.53 | 13.68 | 12.86 | 10.68M |
| December 22, 2025 | 12.97 | 12.98 | 12.98 | 13.18 | 12.86 | 6.2M |
| December 19, 2025 | 12.76 | 12.98 | 12.98 | 13.03 | 12.76 | 5.45M |
| December 18, 2025 | 12.68 | 12.81 | 12.81 | 12.99 | 12.58 | 7.26M |
| December 17, 2025 | 12.73 | 12.56 | 12.56 | 13.1 | 12.37 | 6.42M |
| December 16, 2025 | 12.96 | 12.54 | 12.54 | 13.04 | 12.51 | 10.44M |
| December 15, 2025 | 11.66 | 12.9 | 12.9 | 12.9 | 11.66 | 6.39M |
| December 12, 2025 | 11.99 | 11.73 | 11.73 | 12.18 | 11.71 | 3.88M |
| December 11, 2025 | 12.14 | 12.02 | 12.02 | 12.42 | 12.01 | 4.7M |
| December 10, 2025 | 11.77 | 12.04 | 12.04 | 12.29 | 11.63 | 4.94M |
| December 09, 2025 | 11.88 | 11.77 | 11.77 | 11.91 | 11.73 | 1.76M |
| December 08, 2025 | 11.93 | 11.91 | 11.91 | 12.04 | 11.84 | 1.75M |
| December 05, 2025 | 11.67 | 11.92 | 11.92 | 11.93 | 11.67 | 2.2M |
| December 04, 2025 | 11.94 | 11.78 | 11.78 | 12.03 | 11.72 | 2.48M |
| December 03, 2025 | 11.99 | 11.94 | 11.94 | 12.05 | 11.86 | 1.43M |
| December 02, 2025 | 12.02 | 12.01 | 12.01 | 12.04 | 11.84 | 2.14M |
| December 01, 2025 | 12.1 | 12.05 | 12.05 | 12.21 | 11.98 | 2.49M |
| November 28, 2025 | 11.99 | 12.06 | 12.06 | 12.06 | 11.82 | 2.08M |
| November 27, 2025 | 11.84 | 12.02 | 12.02 | 12.08 | 11.51 | 3.18M |
| November 26, 2025 | 11.91 | 11.8 | 11.8 | 12.02 | 11.78 | 2.2M |
| November 25, 2025 | 11.86 | 11.86 | 11.86 | 12.01 | 11.82 | 2.21M |
| November 24, 2025 | 11.82 | 11.78 | 11.78 | 12.07 | 11.7 | 2.51M |
| November 21, 2025 | 12.29 | 11.7 | 11.7 | 12.34 | 11.62 | 3.76M |
| November 20, 2025 | 12.35 | 12.29 | 12.29 | 12.45 | 12.22 | 2.75M |
| November 19, 2025 | 12.65 | 12.29 | 12.29 | 12.7 | 12.25 | 3.58M |
| November 18, 2025 | 12.8 | 12.59 | 12.59 | 12.89 | 12.53 | 4.21M |
| November 17, 2025 | 13.1 | 12.86 | 12.86 | 13.15 | 12.78 | 2.94M |
| November 14, 2025 | 13.06 | 13.1 | 13.1 | 13.29 | 12.98 | 2.79M |
| November 13, 2025 | 13.04 | 13.08 | 13.08 | 13.15 | 12.97 | 2.94M |
| November 12, 2025 | 13.19 | 13.11 | 13.11 | 13.25 | 12.95 | 3.4M |
| November 11, 2025 | 12.92 | 13.17 | 13.17 | 13.27 | 12.89 | 6.11M |
| November 10, 2025 | 13.05 | 12.92 | 12.92 | 13.12 | 12.8 | 5.4M |
| November 07, 2025 | 13.05 | 13.1 | 13.1 | 13.2 | 12.9 | 4.71M |
| November 06, 2025 | 13.24 | 13.15 | 13.15 | 13.36 | 12.91 | 7.97M |
| November 05, 2025 | 12.52 | 13.37 | 13.37 | 13.45 | 12.52 | 13.33M |
| November 04, 2025 | 12.93 | 12.63 | 12.63 | 12.94 | 12.51 | 9.61M |
| November 03, 2025 | 12.12 | 12.88 | 12.88 | 13.22 | 12.07 | 19.65M |
| October 31, 2025 | 11.72 | 12.13 | 12.13 | 12.38 | 11.61 | 8.99M |
| October 30, 2025 | 11.61 | 11.69 | 11.69 | 11.76 | 11.55 | 4.51M |
| October 29, 2025 | 11.67 | 11.65 | 11.65 | 11.75 | 11.55 | 3.48M |
| October 28, 2025 | 11.59 | 11.68 | 11.68 | 11.72 | 11.55 | 2.96M |
| October 27, 2025 | 11.65 | 11.63 | 11.63 | 11.66 | 11.45 | 2.76M |
| October 24, 2025 | 11.61 | 11.6 | 11.6 | 11.67 | 11.54 | 2.07M |
| October 23, 2025 | 11.6 | 11.6 | 11.6 | 11.62 | 11.44 | 2.77M |
| October 22, 2025 | 11.46 | 11.59 | 11.59 | 11.66 | 11.41 | 3.05M |
| October 21, 2025 | 11.27 | 11.45 | 11.45 | 11.45 | 11.2 | 3.14M |