14.68
-0.1(-0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.8 | 14.68 | 14.68 | 14.97 | 14.63 | 3.86M |
| February 12, 2026 | 14.92 | 14.78 | 14.78 | 14.94 | 14.77 | 3.24M |
| February 11, 2026 | 14.87 | 14.91 | 14.91 | 14.99 | 14.83 | 2.86M |
| February 10, 2026 | 14.83 | 14.91 | 14.91 | 14.95 | 14.76 | 2.85M |
| February 09, 2026 | 14.99 | 14.82 | 14.82 | 14.99 | 14.75 | 3.93M |
| February 06, 2026 | 14.83 | 14.89 | 14.89 | 15.01 | 14.72 | 2.78M |
| February 05, 2026 | 14.9 | 14.87 | 14.87 | 15 | 14.79 | 2.83M |
| February 04, 2026 | 14.82 | 14.96 | 14.96 | 15.03 | 14.7 | 4.73M |
| February 03, 2026 | 14.73 | 14.82 | 14.82 | 14.83 | 14.6 | 4.09M |
| February 02, 2026 | 15.07 | 14.65 | 14.65 | 15.07 | 14.63 | 4.43M |
| January 30, 2026 | 14.82 | 14.94 | 14.94 | 15.1 | 14.66 | 6.97M |
| January 29, 2026 | 14.82 | 14.83 | 14.83 | 15.06 | 14.7 | 4.65M |
| January 28, 2026 | 15.28 | 14.96 | 14.96 | 15.33 | 14.92 | 5.57M |
| January 27, 2026 | 15.46 | 15.28 | 15.28 | 15.56 | 14.97 | 5.98M |
| January 26, 2026 | 16.18 | 15.5 | 15.5 | 16.24 | 15.33 | 9.48M |
| January 23, 2026 | 16.06 | 16.16 | 16.16 | 16.16 | 15.95 | 4.82M |
| January 22, 2026 | 16.22 | 16.06 | 16.06 | 16.25 | 15.93 | 6.48M |
| January 21, 2026 | 16 | 16.21 | 16.21 | 16.28 | 15.92 | 4.78M |
| January 20, 2026 | 16.47 | 16.03 | 16.03 | 16.7 | 15.91 | 8.09M |
| January 19, 2026 | 16.45 | 16.38 | 16.38 | 16.62 | 16.27 | 7.96M |
| January 16, 2026 | 16.43 | 16.44 | 16.44 | 16.77 | 16.28 | 9.01M |
| January 15, 2026 | 16.39 | 16.43 | 16.43 | 16.89 | 16.23 | 9.65M |
| January 14, 2026 | 16.44 | 16.29 | 16.29 | 16.65 | 16.11 | 11.46M |
| January 13, 2026 | 17.1 | 16.52 | 16.52 | 17.1 | 16.5 | 9.92M |
| January 12, 2026 | 17.1 | 16.9 | 16.9 | 17.24 | 16.8 | 10.01M |
| January 09, 2026 | 17.15 | 17.1 | 17.1 | 17.65 | 17.06 | 9.23M |
| January 08, 2026 | 17.2 | 17.07 | 17.07 | 17.51 | 16.99 | 6.16M |
| January 07, 2026 | 17.07 | 17.12 | 17.12 | 17.35 | 16.98 | 5.46M |
| January 06, 2026 | 17.4 | 17.08 | 17.08 | 17.46 | 16.94 | 8.77M |
| January 05, 2026 | 17.59 | 17.42 | 17.42 | 17.75 | 17.2 | 7.63M |
| December 31, 2025 | 18.07 | 17.39 | 17.39 | 18.24 | 17.1 | 12.02M |
| December 30, 2025 | 17.94 | 18.08 | 18.08 | 18.34 | 17.85 | 5.25M |
| December 29, 2025 | 18 | 18.23 | 18.23 | 18.3 | 17.89 | 4.46M |
| December 26, 2025 | 18.69 | 18.07 | 18.07 | 18.69 | 17.65 | 8.59M |
| December 25, 2025 | 18.23 | 18.6 | 18.6 | 18.7 | 18.1 | 6.74M |
| December 24, 2025 | 17.88 | 18.26 | 18.26 | 18.59 | 17.78 | 6.2M |
| December 23, 2025 | 18.31 | 17.96 | 17.96 | 18.31 | 17.8 | 5.17M |
| December 22, 2025 | 18.48 | 18.33 | 18.33 | 19.16 | 18.14 | 7.67M |
| December 19, 2025 | 18.18 | 18.46 | 18.46 | 18.6 | 18.1 | 5.03M |
| December 18, 2025 | 18.01 | 18.16 | 18.16 | 18.76 | 17.95 | 5.41M |
| December 17, 2025 | 18.26 | 18.4 | 18.4 | 18.88 | 17.85 | 8.87M |
| December 16, 2025 | 18.4 | 17.87 | 17.87 | 18.5 | 17.73 | 5.22M |
| December 15, 2025 | 18.42 | 18.51 | 18.51 | 18.68 | 18.27 | 5.14M |
| December 12, 2025 | 18.64 | 18.45 | 18.45 | 18.92 | 18.35 | 7.7M |
| December 11, 2025 | 19.47 | 18.69 | 18.69 | 19.5 | 18.52 | 9.7M |
| December 10, 2025 | 19.31 | 19.49 | 19.49 | 19.81 | 19.01 | 10.45M |
| December 09, 2025 | 18.87 | 19.29 | 19.29 | 19.53 | 18.85 | 11.95M |
| December 08, 2025 | 19.35 | 19.06 | 19.06 | 19.45 | 18.78 | 12.1M |
| December 05, 2025 | 17.85 | 19.12 | 19.12 | 19.35 | 17.77 | 21.73M |
| December 04, 2025 | 18.52 | 17.81 | 17.81 | 18.64 | 17.38 | 14.19M |
| December 03, 2025 | 18.5 | 18.37 | 18.37 | 18.83 | 18.23 | 11.88M |
| December 02, 2025 | 18.8 | 18.59 | 18.59 | 18.98 | 18.28 | 15.9M |
| December 01, 2025 | 18.44 | 18.87 | 18.87 | 18.98 | 18.18 | 31.54M |
| November 28, 2025 | 16.18 | 17.9 | 17.9 | 17.9 | 16.11 | 29.41M |
| November 27, 2025 | 15.5 | 16.27 | 16.27 | 16.8 | 15.45 | 11.87M |
| November 26, 2025 | 15.73 | 15.49 | 15.49 | 15.87 | 15.41 | 3.35M |
| November 25, 2025 | 15.61 | 15.83 | 15.83 | 16.09 | 15.5 | 4.25M |
| November 24, 2025 | 16.12 | 15.61 | 15.61 | 16.19 | 15.45 | 7.29M |
| November 21, 2025 | 16.58 | 16.06 | 16.06 | 17.07 | 16.04 | 8.68M |
| November 20, 2025 | 16.57 | 16.58 | 16.58 | 16.9 | 16.5 | 6.59M |