14.80
+0.08(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.66 | 14.8 | 14.8 | 14.92 | 14.66 | 5.64M |
| February 12, 2026 | 14.66 | 14.72 | 14.72 | 14.82 | 14.55 | 4.78M |
| February 11, 2026 | 14.72 | 14.73 | 14.73 | 14.95 | 14.66 | 4.3M |
| February 10, 2026 | 14.72 | 14.76 | 14.76 | 14.96 | 14.71 | 6.19M |
| February 09, 2026 | 14.67 | 14.71 | 14.71 | 14.77 | 14.55 | 6M |
| February 06, 2026 | 14.36 | 14.48 | 14.48 | 14.85 | 14.19 | 7.3M |
| February 05, 2026 | 14.51 | 14.33 | 14.33 | 14.68 | 14.22 | 7.46M |
| February 04, 2026 | 14.65 | 14.63 | 14.63 | 14.75 | 14.45 | 6.57M |
| February 03, 2026 | 14.37 | 14.74 | 14.74 | 14.75 | 14.28 | 9.19M |
| February 02, 2026 | 14.32 | 14.23 | 14.23 | 14.53 | 14.22 | 6.83M |
| January 30, 2026 | 14.15 | 14.41 | 14.41 | 14.5 | 14.06 | 8.76M |
| January 29, 2026 | 14.93 | 14.23 | 14.23 | 14.93 | 14.23 | 13.41M |
| January 28, 2026 | 15.33 | 14.94 | 14.94 | 15.68 | 14.93 | 12.84M |
| January 27, 2026 | 15.18 | 15.45 | 15.45 | 15.7 | 14.49 | 20.44M |
| January 26, 2026 | 15.89 | 15.3 | 15.3 | 15.93 | 15.11 | 24.6M |
| January 23, 2026 | 16.54 | 16.16 | 16.16 | 16.55 | 16.12 | 25.29M |
| January 22, 2026 | 16.15 | 16.55 | 16.55 | 16.79 | 16.09 | 33.46M |
| January 21, 2026 | 15.42 | 16.08 | 16.08 | 16.17 | 15.4 | 22.79M |
| January 20, 2026 | 15.91 | 15.64 | 15.64 | 16.05 | 15.42 | 16.91M |
| January 19, 2026 | 15.68 | 15.9 | 15.9 | 15.98 | 15.46 | 16.47M |
| January 16, 2026 | 15.48 | 15.68 | 15.68 | 15.75 | 15.18 | 16.96M |
| January 15, 2026 | 15.5 | 15.3 | 15.3 | 15.5 | 15.01 | 14.93M |
| January 14, 2026 | 15.6 | 15.64 | 15.64 | 15.82 | 15.31 | 20.33M |
| January 13, 2026 | 16.24 | 15.5 | 15.5 | 16.28 | 15.48 | 21.25M |
| January 12, 2026 | 15.98 | 16.18 | 16.18 | 16.23 | 15.7 | 25.15M |
| January 09, 2026 | 15.7 | 15.98 | 15.98 | 15.99 | 15.57 | 23.18M |
| January 08, 2026 | 15.25 | 15.69 | 15.69 | 15.84 | 15.2 | 26.53M |
| January 07, 2026 | 15.43 | 15.34 | 15.34 | 15.81 | 15.25 | 21.85M |
| January 06, 2026 | 15.41 | 15.55 | 15.55 | 15.69 | 15.17 | 24.52M |
| January 05, 2026 | 15.33 | 15.59 | 15.59 | 15.65 | 15.1 | 30.18M |
| December 31, 2025 | 16.08 | 15.33 | 15.33 | 16.12 | 15.3 | 41.18M |
| December 30, 2025 | 15.55 | 16.35 | 16.35 | 16.6 | 15.5 | 58.08M |
| December 29, 2025 | 15.4 | 15.77 | 15.77 | 16.62 | 15.2 | 66.3M |
| December 26, 2025 | 15.41 | 15.11 | 15.11 | 15.54 | 14.95 | 22.52M |
| December 25, 2025 | 14.96 | 15.4 | 15.4 | 15.5 | 14.96 | 26M |
| December 24, 2025 | 14.52 | 15.11 | 15.11 | 15.17 | 14.43 | 20.3M |
| December 23, 2025 | 15.53 | 14.8 | 14.8 | 15.83 | 14.8 | 30.64M |
| December 22, 2025 | 15.26 | 15.83 | 15.83 | 16.03 | 15.11 | 36.62M |
| December 19, 2025 | 15.21 | 15.18 | 15.18 | 15.39 | 14.93 | 24.99M |
| December 18, 2025 | 14.84 | 15.34 | 15.34 | 15.49 | 14.65 | 31.71M |
| December 17, 2025 | 14.84 | 15.07 | 15.07 | 15.1 | 14.4 | 30.18M |
| December 16, 2025 | 14.98 | 15.14 | 15.14 | 15.37 | 14.8 | 29.53M |
| December 15, 2025 | 15.73 | 15 | 15 | 15.74 | 14.95 | 38.9M |
| December 12, 2025 | 17.2 | 16.45 | 16.45 | 17.37 | 16.02 | 53.79M |
| December 11, 2025 | 17.35 | 17.8 | 17.8 | 18.7 | 17 | 59.42M |
| December 10, 2025 | 18.5 | 18.14 | 18.14 | 19.73 | 18.14 | 71.74M |
| December 09, 2025 | 17.02 | 20.15 | 20.15 | 20.15 | 17.02 | 78.75M |
| December 08, 2025 | 16.7 | 18.32 | 18.32 | 18.32 | 15.51 | 86.56M |
| December 05, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.43 | 44.3M |
| December 04, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 9.11M |
| December 03, 2025 | 12.8 | 13.76 | 13.76 | 13.76 | 12.43 | 18.38M |
| December 02, 2025 | 12.65 | 12.51 | 12.51 | 12.71 | 12.4 | 4.91M |
| December 01, 2025 | 12.59 | 12.66 | 12.66 | 12.69 | 12.38 | 5.56M |
| November 28, 2025 | 12.32 | 12.45 | 12.45 | 12.46 | 12.19 | 3.41M |
| November 27, 2025 | 12.09 | 12.3 | 12.3 | 12.4 | 12.03 | 4.04M |
| November 26, 2025 | 12.27 | 12.1 | 12.1 | 12.38 | 12.1 | 3.93M |
| November 25, 2025 | 12.1 | 12.29 | 12.29 | 12.5 | 12.1 | 4.42M |
| November 24, 2025 | 11.89 | 12.09 | 12.09 | 12.14 | 11.85 | 4.93M |
| November 21, 2025 | 12.2 | 11.76 | 11.76 | 12.34 | 11.73 | 7.98M |
| November 20, 2025 | 12.4 | 12.24 | 12.24 | 12.54 | 12.2 | 4.93M |