14.78
-0.19(-1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.89 | 14.78 | 14.78 | 15.14 | 14.6 | 9.8M |
| February 12, 2026 | 15.01 | 14.97 | 14.97 | 15.29 | 14.95 | 7.59M |
| February 11, 2026 | 15.08 | 15.12 | 15.12 | 15.43 | 14.99 | 8.06M |
| February 10, 2026 | 15.1 | 15.15 | 15.15 | 15.31 | 15.01 | 6.15M |
| February 09, 2026 | 15.8 | 15.16 | 15.16 | 15.84 | 15 | 14.13M |
| February 06, 2026 | 15.85 | 15.51 | 15.51 | 16.24 | 15.51 | 16.47M |
| February 05, 2026 | 15.8 | 15.81 | 15.81 | 15.95 | 15.41 | 11.44M |
| February 04, 2026 | 15.65 | 15.8 | 15.8 | 16.18 | 15.59 | 20.15M |
| February 03, 2026 | 15.1 | 15.52 | 15.52 | 15.55 | 14.96 | 15.82M |
| February 02, 2026 | 14.8 | 14.85 | 14.85 | 15.26 | 14.53 | 18.91M |
| January 30, 2026 | 15.56 | 15.42 | 15.42 | 15.72 | 15.4 | 8.86M |
| January 29, 2026 | 15.81 | 15.55 | 15.55 | 15.81 | 15.42 | 9.56M |
| January 28, 2026 | 15.6 | 15.87 | 15.87 | 16 | 15.41 | 10.52M |
| January 27, 2026 | 15.65 | 15.62 | 15.62 | 15.71 | 15.15 | 7.2M |
| January 26, 2026 | 16.18 | 15.61 | 15.61 | 16.19 | 15.55 | 10.49M |
| January 23, 2026 | 15.67 | 16.13 | 16.13 | 16.2 | 15.59 | 13.92M |
| January 22, 2026 | 15.56 | 15.67 | 15.67 | 15.73 | 15.45 | 8.29M |
| January 21, 2026 | 15.66 | 15.58 | 15.58 | 15.8 | 15.52 | 8.76M |
| January 20, 2026 | 16.23 | 15.66 | 15.66 | 16.24 | 15.6 | 16.24M |
| January 19, 2026 | 16.24 | 16.24 | 16.24 | 16.46 | 16 | 12.49M |
| January 16, 2026 | 16.32 | 16.24 | 16.24 | 16.53 | 16.22 | 7.95M |
| January 15, 2026 | 16.2 | 16.39 | 16.39 | 16.54 | 16.2 | 8.39M |
| January 14, 2026 | 16.5 | 16.26 | 16.26 | 16.65 | 16.14 | 17.83M |
| January 13, 2026 | 17 | 16.56 | 16.56 | 17.07 | 16.56 | 16.85M |
| January 12, 2026 | 16.9 | 17.1 | 17.1 | 17.29 | 16.81 | 17.21M |
| January 09, 2026 | 16.65 | 17.05 | 17.05 | 17.22 | 16.5 | 20.63M |
| January 08, 2026 | 16.92 | 16.65 | 16.65 | 17 | 16.62 | 15.83M |
| January 07, 2026 | 16.7 | 16.96 | 16.96 | 17.39 | 16.7 | 22.43M |
| January 06, 2026 | 16.56 | 16.72 | 16.72 | 16.96 | 16.48 | 12.59M |
| January 05, 2026 | 16.64 | 16.58 | 16.58 | 16.85 | 16.36 | 14.93M |
| December 31, 2025 | 16.55 | 16.66 | 16.66 | 17 | 16.01 | 15.61M |
| December 30, 2025 | 16.93 | 16.61 | 16.61 | 16.96 | 16.41 | 21.98M |
| December 29, 2025 | 16.4 | 16.93 | 16.93 | 17.13 | 16.33 | 26.6M |
| December 26, 2025 | 16.35 | 16.42 | 16.42 | 16.57 | 16.2 | 15.61M |
| December 25, 2025 | 15.88 | 16.4 | 16.4 | 16.57 | 15.84 | 17.79M |
| December 24, 2025 | 16 | 15.87 | 15.87 | 16.05 | 15.78 | 12.39M |
| December 23, 2025 | 16.43 | 15.99 | 15.99 | 16.45 | 15.95 | 15M |
| December 22, 2025 | 16.35 | 16.45 | 16.45 | 16.55 | 16.18 | 12.89M |
| December 19, 2025 | 16.42 | 16.49 | 16.49 | 16.65 | 16.27 | 18.37M |
| December 18, 2025 | 16.51 | 16.43 | 16.43 | 16.99 | 16.33 | 18.94M |
| December 17, 2025 | 16.55 | 16.5 | 16.5 | 16.77 | 16.1 | 21.53M |
| December 16, 2025 | 16.96 | 16.78 | 16.78 | 17.36 | 16.35 | 24.59M |
| December 15, 2025 | 17.26 | 16.93 | 16.93 | 17.86 | 16.82 | 23.73M |
| December 12, 2025 | 16.8 | 17.3 | 17.3 | 17.54 | 16.76 | 43.85M |
| December 11, 2025 | 18.97 | 17.24 | 17.24 | 19.05 | 17.24 | 46.73M |
| December 10, 2025 | 17.6 | 19.16 | 19.16 | 19.64 | 17.6 | 51.52M |
| December 09, 2025 | 17.33 | 17.85 | 17.85 | 18.58 | 17.08 | 50.97M |
| December 08, 2025 | 16.18 | 17.33 | 17.33 | 17.92 | 16.09 | 63.61M |
| December 05, 2025 | 15.61 | 16.29 | 16.29 | 16.67 | 15.46 | 34.13M |
| December 04, 2025 | 15.53 | 15.62 | 15.62 | 15.8 | 15.5 | 17M |
| December 03, 2025 | 15.66 | 15.69 | 15.69 | 15.96 | 15.5 | 22.87M |
| December 02, 2025 | 15.46 | 15.71 | 15.71 | 15.96 | 15.32 | 29.13M |
| December 01, 2025 | 15.03 | 15.53 | 15.53 | 15.63 | 15.03 | 27.51M |
| November 28, 2025 | 14.89 | 15.04 | 15.04 | 15.2 | 14.66 | 20.33M |
| November 27, 2025 | 14.49 | 14.89 | 14.89 | 14.98 | 14.31 | 22.29M |
| November 26, 2025 | 14.47 | 14.6 | 14.6 | 14.73 | 14.2 | 22.12M |
| November 25, 2025 | 14.84 | 14.63 | 14.63 | 14.85 | 14.32 | 28.97M |
| November 24, 2025 | 14.72 | 15.02 | 15.02 | 15.51 | 14.7 | 31.21M |
| November 21, 2025 | 14.42 | 15.22 | 15.22 | 15.52 | 14.27 | 45.79M |
| November 20, 2025 | 16.3 | 15.02 | 15.02 | 16.35 | 15 | 71.19M |