14.41
-0.21(-1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.6 | 14.41 | 14.41 | 14.8 | 14.37 | 11.68M |
| February 12, 2026 | 14.7 | 14.62 | 14.62 | 15.05 | 14.5 | 13.51M |
| February 11, 2026 | 14.77 | 14.78 | 14.78 | 15.12 | 14.63 | 13.07M |
| February 10, 2026 | 14.41 | 14.76 | 14.76 | 14.94 | 14.33 | 16.95M |
| February 09, 2026 | 14.4 | 14.42 | 14.42 | 14.49 | 14.3 | 9.27M |
| February 06, 2026 | 14.29 | 14.25 | 14.25 | 14.57 | 14.22 | 8.68M |
| February 05, 2026 | 14.48 | 14.4 | 14.4 | 14.69 | 14.31 | 7.97M |
| February 04, 2026 | 14.51 | 14.56 | 14.56 | 14.76 | 14.38 | 10.29M |
| February 03, 2026 | 14.25 | 14.53 | 14.53 | 14.63 | 14.15 | 12.06M |
| February 02, 2026 | 14.51 | 14.2 | 14.2 | 14.79 | 14.15 | 11.36M |
| January 30, 2026 | 14.75 | 14.63 | 14.63 | 14.89 | 14.37 | 14.58M |
| January 29, 2026 | 15.29 | 14.85 | 14.85 | 15.46 | 14.75 | 18.74M |
| January 28, 2026 | 15.61 | 15.32 | 15.32 | 15.73 | 15.28 | 15.3M |
| January 27, 2026 | 15.55 | 15.64 | 15.64 | 15.78 | 15.33 | 17.79M |
| January 26, 2026 | 15.68 | 15.4 | 15.4 | 15.85 | 15.28 | 18.78M |
| January 23, 2026 | 15.95 | 15.88 | 15.88 | 16.16 | 15.6 | 19.54M |
| January 22, 2026 | 15.7 | 15.93 | 15.93 | 16.09 | 15.62 | 16.79M |
| January 21, 2026 | 15.12 | 15.7 | 15.7 | 15.9 | 15.12 | 23.48M |
| January 20, 2026 | 15.63 | 15.24 | 15.24 | 15.69 | 15.08 | 18.84M |
| January 19, 2026 | 15.57 | 15.52 | 15.52 | 15.75 | 15.19 | 20.29M |
| January 16, 2026 | 15.49 | 15.5 | 15.5 | 15.78 | 15.29 | 19.07M |
| January 15, 2026 | 15.24 | 15.35 | 15.35 | 15.65 | 15.06 | 20.24M |
| January 14, 2026 | 15.44 | 15.25 | 15.25 | 15.79 | 15.07 | 29.43M |
| January 13, 2026 | 15.34 | 15.4 | 15.4 | 15.83 | 14.77 | 41.21M |
| January 12, 2026 | 15.18 | 15.57 | 15.57 | 15.83 | 15.05 | 33.8M |
| January 09, 2026 | 15.15 | 15.12 | 15.12 | 15.58 | 14.74 | 44.81M |
| January 08, 2026 | 14.4 | 14.95 | 14.95 | 14.98 | 14.4 | 35.68M |
| January 07, 2026 | 14.23 | 14.38 | 14.38 | 14.55 | 14.13 | 24.78M |
| January 06, 2026 | 13.78 | 14.31 | 14.31 | 14.43 | 13.78 | 33.69M |
| January 05, 2026 | 13.98 | 13.84 | 13.84 | 14.1 | 13.79 | 21.99M |
| December 31, 2025 | 14.15 | 13.9 | 13.9 | 14.17 | 13.8 | 26.39M |
| December 30, 2025 | 14.35 | 14.22 | 14.22 | 14.63 | 14.12 | 38.97M |
| December 29, 2025 | 15 | 14.77 | 14.77 | 15.25 | 14.58 | 54.63M |
| December 26, 2025 | 14.49 | 14.4 | 14.4 | 14.67 | 14.1 | 41.67M |
| December 25, 2025 | 14.68 | 14.49 | 14.49 | 14.87 | 14.33 | 48.18M |
| December 24, 2025 | 14.44 | 14.71 | 14.71 | 15 | 14.15 | 76.29M |
| December 23, 2025 | 15.59 | 14.59 | 14.59 | 16.67 | 14.3 | 118.82M |
| December 22, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 6.01M |
| December 19, 2025 | 13.56 | 14.21 | 14.21 | 14.21 | 13.56 | 62.21M |
| December 18, 2025 | 12.19 | 12.92 | 12.92 | 13.28 | 12.15 | 33.11M |
| December 17, 2025 | 12.26 | 12.27 | 12.27 | 12.38 | 12.02 | 9.84M |
| December 16, 2025 | 12.49 | 12.32 | 12.32 | 12.57 | 12.26 | 9.71M |
| December 15, 2025 | 12.55 | 12.6 | 12.6 | 12.92 | 12.52 | 13.52M |
| December 12, 2025 | 12.24 | 12.54 | 12.54 | 12.65 | 12.18 | 17.24M |
| December 11, 2025 | 12.02 | 12.26 | 12.26 | 12.7 | 12.02 | 21.69M |
| December 10, 2025 | 11.94 | 12.04 | 12.04 | 12.06 | 11.84 | 6.8M |
| December 09, 2025 | 12.14 | 11.99 | 11.99 | 12.21 | 11.94 | 13.48M |
| December 08, 2025 | 12.26 | 12.24 | 12.24 | 12.44 | 12.2 | 10.9M |
| December 05, 2025 | 12.13 | 12.23 | 12.23 | 12.23 | 12.01 | 8.69M |
| December 04, 2025 | 12.1 | 12.13 | 12.13 | 12.2 | 11.95 | 8.02M |
| December 03, 2025 | 12.25 | 12.08 | 12.08 | 12.26 | 12.04 | 8.6M |
| December 02, 2025 | 12.2 | 12.26 | 12.26 | 12.32 | 12.1 | 7.45M |
| December 01, 2025 | 12.18 | 12.24 | 12.24 | 12.34 | 12.17 | 8.2M |
| November 28, 2025 | 12.08 | 12.17 | 12.17 | 12.19 | 11.99 | 7.58M |
| November 27, 2025 | 12.19 | 12.06 | 12.06 | 12.28 | 12.05 | 9.43M |
| November 26, 2025 | 12.32 | 12.18 | 12.18 | 12.5 | 12.16 | 12.7M |
| November 25, 2025 | 12.4 | 12.33 | 12.33 | 12.53 | 12.31 | 16.8M |
| November 24, 2025 | 12.2 | 12.5 | 12.5 | 12.7 | 11.85 | 24.33M |
| November 21, 2025 | 13.04 | 12.2 | 12.2 | 13.04 | 12.13 | 40.94M |
| November 20, 2025 | 13.79 | 13.24 | 13.24 | 13.98 | 13.13 | 38.6M |