14.84
-0.12(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.85 | 14.84 | 14.84 | 15.19 | 14.8 | 4.15M |
| February 12, 2026 | 15.21 | 14.96 | 14.96 | 15.23 | 14.92 | 3.22M |
| February 11, 2026 | 15.17 | 15.22 | 15.22 | 15.38 | 15 | 2.91M |
| February 10, 2026 | 15.04 | 15.14 | 15.14 | 15.34 | 14.98 | 4.33M |
| February 09, 2026 | 14.74 | 15.04 | 15.04 | 15.1 | 14.74 | 3.49M |
| February 06, 2026 | 14.57 | 14.68 | 14.68 | 15.04 | 14.45 | 4.7M |
| February 05, 2026 | 14.73 | 14.63 | 14.63 | 14.77 | 14.56 | 2.82M |
| February 04, 2026 | 14.82 | 14.79 | 14.79 | 15 | 14.6 | 4.95M |
| February 03, 2026 | 14.7 | 14.93 | 14.93 | 14.93 | 14.61 | 5.12M |
| February 02, 2026 | 15.07 | 14.7 | 14.7 | 15.2 | 14.69 | 5.69M |
| January 30, 2026 | 15.4 | 15.07 | 15.07 | 15.87 | 14.76 | 13.47M |
| January 29, 2026 | 17.15 | 15.64 | 15.64 | 17.3 | 15.63 | 22.31M |
| January 28, 2026 | 15.88 | 17.37 | 17.37 | 17.37 | 15.68 | 15.36M |
| January 27, 2026 | 15.29 | 15.79 | 15.79 | 15.9 | 15 | 8.18M |
| January 26, 2026 | 15.76 | 15.3 | 15.3 | 15.76 | 15.22 | 7.37M |
| January 23, 2026 | 15.85 | 15.77 | 15.77 | 15.95 | 15.5 | 7.34M |
| January 22, 2026 | 15.7 | 15.85 | 15.85 | 16.09 | 15.55 | 5.5M |
| January 21, 2026 | 15.56 | 15.75 | 15.75 | 16.15 | 15.5 | 6.73M |
| January 20, 2026 | 15.8 | 15.62 | 15.62 | 16.36 | 15.49 | 7.71M |
| January 19, 2026 | 15.66 | 15.72 | 15.72 | 15.95 | 15.5 | 7.24M |
| January 16, 2026 | 16 | 15.66 | 15.66 | 16.27 | 15.26 | 9.38M |
| January 15, 2026 | 15.81 | 15.67 | 15.67 | 16.37 | 15.5 | 9.56M |
| January 14, 2026 | 16.7 | 16.24 | 16.24 | 16.86 | 16.02 | 11.87M |
| January 13, 2026 | 17.83 | 16.7 | 16.7 | 17.92 | 16.52 | 11.73M |
| January 12, 2026 | 16.68 | 17.82 | 17.82 | 17.95 | 16.68 | 14.55M |
| January 09, 2026 | 17.17 | 16.68 | 16.68 | 17.22 | 16.5 | 10.28M |
| January 08, 2026 | 16.54 | 16.9 | 16.9 | 17.58 | 16.54 | 17.23M |
| January 07, 2026 | 15.3 | 16.78 | 16.78 | 16.86 | 15.3 | 20.05M |
| January 06, 2026 | 15.2 | 15.96 | 15.96 | 16.07 | 14.68 | 18.12M |
| January 05, 2026 | 15.38 | 15.2 | 15.2 | 15.49 | 15.02 | 11.45M |
| December 31, 2025 | 15.85 | 15.41 | 15.41 | 16.01 | 15.25 | 13.02M |
| December 30, 2025 | 15.96 | 15.87 | 15.87 | 16.48 | 15.6 | 19.56M |
| December 29, 2025 | 17.05 | 16.52 | 16.52 | 17.38 | 16 | 34.71M |
| December 26, 2025 | 14.81 | 16.29 | 16.29 | 16.29 | 14.54 | 23.05M |
| December 25, 2025 | 14.43 | 14.81 | 14.81 | 15.5 | 14.13 | 13.98M |
| December 24, 2025 | 14.23 | 14.42 | 14.42 | 14.83 | 13.91 | 13.14M |
| December 23, 2025 | 13.88 | 14.35 | 14.35 | 15.18 | 13.8 | 16.55M |
| December 22, 2025 | 13.73 | 13.9 | 13.9 | 14.04 | 13.61 | 7.79M |
| December 19, 2025 | 13.88 | 13.73 | 13.73 | 14.26 | 13.49 | 10.95M |
| December 18, 2025 | 13.77 | 13.88 | 13.88 | 14.14 | 13.61 | 13.3M |
| December 17, 2025 | 13.95 | 13.63 | 13.63 | 14.11 | 13.04 | 18.71M |
| December 16, 2025 | 13.96 | 14.01 | 14.01 | 14.25 | 13.77 | 17.93M |
| December 15, 2025 | 14 | 13.98 | 13.98 | 14.36 | 13.9 | 22.4M |
| December 12, 2025 | 13.55 | 14 | 14 | 14.66 | 13.35 | 32.37M |
| December 11, 2025 | 12.83 | 13.73 | 13.73 | 14.11 | 12.83 | 39.93M |
| December 10, 2025 | 12 | 12.83 | 12.83 | 13.12 | 11.96 | 30.3M |
| December 09, 2025 | 11.74 | 11.93 | 11.93 | 12.06 | 11.62 | 17.23M |
| December 08, 2025 | 10.74 | 11.77 | 11.77 | 11.77 | 10.74 | 14.03M |
| December 05, 2025 | 10.47 | 10.7 | 10.7 | 10.73 | 10.47 | 2.49M |
| December 04, 2025 | 10.63 | 10.5 | 10.5 | 10.64 | 10.43 | 2.94M |
| December 03, 2025 | 10.38 | 10.63 | 10.63 | 10.76 | 10.35 | 5.56M |
| December 02, 2025 | 10.54 | 10.38 | 10.38 | 10.54 | 10.36 | 3.67M |
| December 01, 2025 | 10.66 | 10.56 | 10.56 | 10.67 | 10.52 | 4.07M |
| November 28, 2025 | 10.75 | 10.63 | 10.63 | 10.96 | 10.55 | 5.83M |
| November 27, 2025 | 10.92 | 10.88 | 10.88 | 11.14 | 10.69 | 8.17M |
| November 26, 2025 | 10.9 | 11.12 | 11.12 | 11.68 | 10.87 | 15.66M |
| November 25, 2025 | 10.31 | 10.87 | 10.87 | 11.17 | 10.3 | 10.75M |
| November 24, 2025 | 10.42 | 10.29 | 10.29 | 10.49 | 10.29 | 3.94M |
| November 21, 2025 | 10.55 | 10.25 | 10.25 | 10.68 | 10.21 | 3.39M |
| November 20, 2025 | 10.72 | 10.64 | 10.64 | 10.8 | 10.61 | 2.18M |