13.93
-0.45(-3.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.43 | 13.93 | 13.93 | 14.43 | 13.91 | 13.84M |
| February 12, 2026 | 14.7 | 14.38 | 14.38 | 14.7 | 14.32 | 13.63M |
| February 11, 2026 | 14.95 | 14.66 | 14.66 | 14.95 | 14.58 | 14.48M |
| February 10, 2026 | 15.36 | 14.88 | 14.88 | 15.36 | 14.56 | 21.9M |
| February 09, 2026 | 15.49 | 15.36 | 15.36 | 15.59 | 15.25 | 10.34M |
| February 06, 2026 | 15.35 | 15.37 | 15.37 | 15.58 | 15.18 | 12.82M |
| February 05, 2026 | 15.34 | 15.4 | 15.4 | 15.77 | 15.25 | 14.24M |
| February 04, 2026 | 14.8 | 15.39 | 15.39 | 15.47 | 14.74 | 25.54M |
| February 03, 2026 | 14.58 | 14.77 | 14.77 | 14.88 | 14.3 | 15.96M |
| February 02, 2026 | 15.01 | 14.46 | 14.46 | 15.33 | 14.45 | 13.36M |
| January 30, 2026 | 15.19 | 15.04 | 15.04 | 15.29 | 14.8 | 14.96M |
| January 29, 2026 | 15.12 | 15.08 | 15.08 | 15.39 | 14.93 | 17.8M |
| January 28, 2026 | 15.61 | 15.26 | 15.26 | 15.61 | 14.95 | 14.26M |
| January 27, 2026 | 15.55 | 15.5 | 15.5 | 15.75 | 15.26 | 12.34M |
| January 26, 2026 | 15.7 | 15.57 | 15.57 | 15.84 | 15.4 | 13.4M |
| January 23, 2026 | 15.66 | 15.71 | 15.71 | 15.73 | 15.37 | 8.16M |
| January 22, 2026 | 15.54 | 15.64 | 15.64 | 15.97 | 15.34 | 11.9M |
| January 21, 2026 | 15.5 | 15.55 | 15.55 | 15.62 | 15.23 | 11.8M |
| January 20, 2026 | 15.32 | 15.51 | 15.51 | 15.65 | 15.17 | 14.23M |
| January 19, 2026 | 14.76 | 15.31 | 15.31 | 15.5 | 14.66 | 19.01M |
| January 16, 2026 | 14.78 | 14.76 | 14.76 | 15.09 | 14.6 | 12.25M |
| January 15, 2026 | 14.77 | 14.76 | 14.76 | 15.03 | 14.66 | 9.59M |
| January 14, 2026 | 14.88 | 14.73 | 14.73 | 14.95 | 14.41 | 20.77M |
| January 13, 2026 | 15.18 | 14.89 | 14.89 | 15.26 | 14.73 | 18.04M |
| January 12, 2026 | 15 | 15.19 | 15.19 | 15.6 | 14.97 | 15.54M |
| January 09, 2026 | 15.02 | 15.06 | 15.06 | 15.15 | 14.68 | 16.99M |
| January 08, 2026 | 15.25 | 15.02 | 15.02 | 15.3 | 14.8 | 17.63M |
| January 07, 2026 | 15.25 | 15.15 | 15.15 | 15.48 | 15 | 19.38M |
| January 06, 2026 | 14.7 | 15.26 | 15.26 | 15.35 | 14.47 | 25.21M |
| January 05, 2026 | 14.6 | 14.77 | 14.77 | 14.8 | 14.47 | 18.9M |
| December 31, 2025 | 13.87 | 14.88 | 14.88 | 15.04 | 13.81 | 40.51M |
| December 30, 2025 | 14.16 | 13.88 | 13.88 | 14.25 | 13.8 | 20.15M |
| December 29, 2025 | 13.99 | 14.25 | 14.25 | 14.45 | 13.88 | 24.13M |
| December 26, 2025 | 14.15 | 14.02 | 14.02 | 14.17 | 13.88 | 14.22M |
| December 25, 2025 | 13.85 | 14.08 | 14.08 | 14.45 | 13.79 | 20.16M |
| December 24, 2025 | 13.9 | 13.87 | 13.87 | 13.95 | 13.61 | 15.69M |
| December 23, 2025 | 13.87 | 13.94 | 13.94 | 14.03 | 13.7 | 18.16M |
| December 22, 2025 | 14.09 | 13.91 | 13.91 | 14.17 | 13.85 | 13.16M |
| December 19, 2025 | 14.19 | 14.1 | 14.1 | 14.19 | 13.91 | 17.48M |
| December 18, 2025 | 14.04 | 14.12 | 14.12 | 14.21 | 14.04 | 14.41M |
| December 17, 2025 | 13.8 | 14.12 | 14.12 | 14.45 | 13.8 | 28.82M |
| December 16, 2025 | 13.62 | 13.8 | 13.8 | 13.8 | 13.53 | 13.1M |
| December 15, 2025 | 13.54 | 13.7 | 13.7 | 13.82 | 13.31 | 17.01M |
| December 12, 2025 | 13.4 | 13.54 | 13.54 | 13.76 | 13.27 | 19.99M |
| December 11, 2025 | 13.5 | 13.31 | 13.31 | 13.58 | 13.27 | 10.34M |
| December 10, 2025 | 13.39 | 13.48 | 13.48 | 13.62 | 13.3 | 12.34M |
| December 09, 2025 | 13.6 | 13.4 | 13.4 | 13.9 | 13.26 | 15.35M |
| December 08, 2025 | 13.61 | 13.84 | 13.84 | 13.91 | 13.27 | 16.12M |
| December 05, 2025 | 13.7 | 13.59 | 13.59 | 13.77 | 13.41 | 15.11M |
| December 04, 2025 | 13.58 | 13.72 | 13.72 | 13.78 | 13.39 | 18.83M |
| December 03, 2025 | 13.16 | 13.52 | 13.52 | 13.62 | 13.13 | 19.89M |
| December 02, 2025 | 13.4 | 13.17 | 13.17 | 13.41 | 13.1 | 10.19M |
| December 01, 2025 | 12.66 | 13.33 | 13.33 | 13.37 | 12.63 | 26.49M |
| November 28, 2025 | 12.71 | 12.78 | 12.78 | 12.9 | 12.62 | 13.37M |
| November 27, 2025 | 12.73 | 12.71 | 12.71 | 12.82 | 12.49 | 26.8M |
| November 26, 2025 | 12.57 | 12.76 | 12.76 | 12.98 | 12.57 | 40.96M |
| November 25, 2025 | 12.77 | 12.49 | 12.49 | 12.77 | 12.4 | 41.3M |
| November 24, 2025 | 13 | 12.77 | 12.77 | 13.29 | 12.67 | 29.64M |
| November 21, 2025 | 13.29 | 13.24 | 13.24 | 13.54 | 13.2 | 14.6M |
| November 20, 2025 | 14.08 | 13.37 | 13.37 | 14.08 | 13.29 | 26.77M |