13.86
+0.31(+2.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 13.56 | 13.86 | 13.86 | 14.32 | 13.51 | 10.69M |
| February 12, 2026 | 13.79 | 13.55 | 13.55 | 13.94 | 13.44 | 6.97M |
| February 11, 2026 | 13.93 | 13.8 | 13.8 | 14.18 | 13.77 | 4.99M |
| February 10, 2026 | 14.03 | 13.99 | 13.99 | 14.21 | 13.8 | 5.55M |
| February 09, 2026 | 14.05 | 14.11 | 14.11 | 14.18 | 13.75 | 7M |
| February 06, 2026 | 13.75 | 13.9 | 13.9 | 14.08 | 13.51 | 6.2M |
| February 05, 2026 | 13.84 | 13.8 | 13.8 | 14.11 | 13.65 | 6.33M |
| February 04, 2026 | 14.37 | 13.97 | 13.97 | 14.37 | 13.71 | 9.19M |
| February 03, 2026 | 14.59 | 14.43 | 14.43 | 14.69 | 14.29 | 8.86M |
| February 02, 2026 | 14.58 | 14.3 | 14.3 | 15.35 | 14.3 | 17.59M |
| January 30, 2026 | 14.33 | 14.81 | 14.81 | 15.07 | 14.09 | 27.64M |
| January 29, 2026 | 13.4 | 14.02 | 14.02 | 14.74 | 13.19 | 28.32M |
| January 28, 2026 | 13.68 | 13.4 | 13.4 | 13.99 | 13.33 | 11.53M |
| January 27, 2026 | 13.58 | 13.61 | 13.61 | 13.65 | 13.05 | 10.15M |
| January 26, 2026 | 14.04 | 13.55 | 13.55 | 14.08 | 13.35 | 12.47M |
| January 23, 2026 | 14.24 | 14.03 | 14.03 | 14.55 | 13.98 | 12.89M |
| January 22, 2026 | 14.37 | 14.29 | 14.29 | 14.86 | 13.85 | 13.06M |
| January 21, 2026 | 14.37 | 14.2 | 14.2 | 14.8 | 14.19 | 10.04M |
| January 20, 2026 | 13.89 | 14.2 | 14.2 | 14.23 | 13.69 | 14.26M |
| January 19, 2026 | 14.81 | 14.45 | 14.45 | 14.83 | 14.1 | 14.79M |
| January 16, 2026 | 15.59 | 14.77 | 14.77 | 15.7 | 14.77 | 17.94M |
| January 15, 2026 | 15.11 | 15.54 | 15.54 | 15.76 | 15.04 | 12.2M |
| January 14, 2026 | 15.83 | 15.22 | 15.22 | 16.56 | 15.05 | 20.38M |
| January 13, 2026 | 15.26 | 15.86 | 15.86 | 16.09 | 15.1 | 18.93M |
| January 12, 2026 | 15.3 | 15.24 | 15.24 | 15.88 | 15.08 | 13.33M |
| January 09, 2026 | 15.39 | 15.31 | 15.31 | 15.5 | 15.02 | 9.24M |
| January 08, 2026 | 15.62 | 15.49 | 15.49 | 15.89 | 15.44 | 9.92M |
| January 07, 2026 | 16.24 | 15.66 | 15.66 | 16.4 | 15.52 | 16.19M |
| January 06, 2026 | 14.88 | 15.61 | 15.61 | 15.85 | 14.57 | 18.07M |
| January 05, 2026 | 14.67 | 14.85 | 14.85 | 14.98 | 14.52 | 10.11M |
| December 31, 2025 | 14.71 | 14.5 | 14.5 | 15.28 | 14.06 | 8.65M |
| December 30, 2025 | 14.81 | 14.7 | 14.7 | 15.36 | 14.66 | 7.85M |
| December 29, 2025 | 15.09 | 14.92 | 14.92 | 15.75 | 14.84 | 11.25M |
| December 26, 2025 | 14.34 | 14.88 | 14.88 | 15.13 | 14.31 | 12.92M |
| December 25, 2025 | 14.29 | 14.34 | 14.34 | 14.64 | 14.16 | 6.42M |
| December 24, 2025 | 13.8 | 14.29 | 14.29 | 14.38 | 13.8 | 6.59M |
| December 23, 2025 | 14 | 13.93 | 13.93 | 14.12 | 13.77 | 6.78M |
| December 22, 2025 | 14.31 | 14.04 | 14.04 | 14.82 | 14 | 8.95M |
| December 19, 2025 | 14.83 | 14.36 | 14.36 | 15.05 | 14.2 | 7.85M |
| December 18, 2025 | 14.11 | 14.44 | 14.44 | 14.84 | 14.11 | 8.45M |
| December 17, 2025 | 14.1 | 14.3 | 14.3 | 14.47 | 13.35 | 9.81M |
| December 16, 2025 | 14.89 | 14.19 | 14.19 | 14.9 | 14.1 | 9.85M |
| December 15, 2025 | 15.44 | 14.98 | 14.98 | 15.59 | 14.88 | 10.85M |
| December 12, 2025 | 15 | 15.59 | 15.59 | 16.09 | 14.82 | 15.25M |
| December 11, 2025 | 15.58 | 14.99 | 14.99 | 16.1 | 14.99 | 13.81M |
| December 10, 2025 | 15.4 | 15.58 | 15.58 | 15.75 | 15.04 | 18.68M |
| December 09, 2025 | 15.73 | 15.44 | 15.44 | 16.35 | 15.4 | 19.99M |
| December 08, 2025 | 14.51 | 15.49 | 15.49 | 15.49 | 14.5 | 17.39M |
| December 05, 2025 | 14.9 | 14.08 | 14.08 | 14.9 | 13.4 | 22.03M |
| December 04, 2025 | 14.86 | 14.89 | 14.89 | 15.38 | 14.66 | 10.71M |
| December 03, 2025 | 14.78 | 14.82 | 14.82 | 15.28 | 14.61 | 7.04M |
| December 02, 2025 | 15.11 | 14.84 | 14.84 | 15.13 | 14.61 | 7.09M |
| December 01, 2025 | 15.28 | 15.19 | 15.19 | 15.5 | 14.9 | 8.67M |
| November 28, 2025 | 14.5 | 15.19 | 15.19 | 15.8 | 14.5 | 12.91M |
| November 27, 2025 | 14.6 | 14.75 | 14.75 | 15.23 | 14.6 | 9.64M |
| November 26, 2025 | 14.92 | 14.65 | 14.65 | 15.08 | 14.58 | 8.37M |
| November 25, 2025 | 14.99 | 14.89 | 14.89 | 15.28 | 14.66 | 10.8M |
| November 24, 2025 | 14.71 | 14.65 | 14.65 | 14.78 | 14.16 | 8.15M |
| November 21, 2025 | 14.08 | 14.48 | 14.48 | 14.96 | 14.08 | 12.44M |
| November 20, 2025 | 15.32 | 14.94 | 14.94 | 16 | 14.63 | 12.65M |