14.20
-0.1(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.28 | 14.2 | 14.2 | 14.49 | 14.15 | 6.66M |
| February 12, 2026 | 14.37 | 14.3 | 14.3 | 14.47 | 14.13 | 8.74M |
| February 11, 2026 | 14.55 | 14.37 | 14.37 | 14.68 | 14.37 | 11.8M |
| February 10, 2026 | 14.46 | 14.67 | 14.67 | 14.99 | 14.41 | 29.89M |
| February 09, 2026 | 13.5 | 14.24 | 14.24 | 14.72 | 13.5 | 33.74M |
| February 06, 2026 | 13.11 | 13.38 | 13.38 | 13.53 | 13.05 | 12.14M |
| February 05, 2026 | 13.35 | 13.21 | 13.21 | 13.55 | 13.14 | 9.85M |
| February 04, 2026 | 13.68 | 13.42 | 13.42 | 13.71 | 13.33 | 9.87M |
| February 03, 2026 | 13.84 | 13.75 | 13.75 | 13.87 | 13.55 | 8.13M |
| February 02, 2026 | 14.09 | 13.71 | 13.71 | 14.19 | 13.69 | 9.82M |
| January 30, 2026 | 14.79 | 14.37 | 14.37 | 14.88 | 14.24 | 9.67M |
| January 29, 2026 | 14.82 | 14.83 | 14.83 | 15.05 | 14.62 | 6.87M |
| January 28, 2026 | 15.21 | 14.92 | 14.92 | 15.21 | 14.89 | 6.3M |
| January 27, 2026 | 15.58 | 15.23 | 15.23 | 15.59 | 14.85 | 7.83M |
| January 26, 2026 | 15.95 | 15.21 | 15.21 | 15.96 | 15.19 | 9.55M |
| January 23, 2026 | 15.95 | 15.98 | 15.98 | 16.08 | 15.87 | 9.61M |
| January 22, 2026 | 15.7 | 16.13 | 16.13 | 16.36 | 15.61 | 12.05M |
| January 21, 2026 | 15.44 | 15.76 | 15.76 | 15.83 | 15.35 | 5.54M |
| January 20, 2026 | 15.85 | 15.6 | 15.6 | 16.08 | 15.6 | 6.57M |
| January 19, 2026 | 16.15 | 15.96 | 15.96 | 16.23 | 15.94 | 7.38M |
| January 16, 2026 | 15.76 | 16.15 | 16.15 | 16.15 | 15.7 | 10.01M |
| January 15, 2026 | 15.95 | 15.63 | 15.63 | 16.05 | 15.45 | 7.57M |
| January 14, 2026 | 15.91 | 15.86 | 15.86 | 16.15 | 15.67 | 9.75M |
| January 13, 2026 | 16.35 | 15.88 | 15.88 | 16.35 | 15.87 | 11.52M |
| January 12, 2026 | 16.67 | 16.38 | 16.38 | 16.68 | 16.2 | 13.67M |
| January 09, 2026 | 16.61 | 16.67 | 16.67 | 16.83 | 16.41 | 17.3M |
| January 08, 2026 | 16.1 | 16.98 | 16.98 | 17.22 | 15.7 | 28.14M |
| January 07, 2026 | 16.33 | 16.27 | 16.27 | 16.68 | 15.9 | 27.18M |
| January 06, 2026 | 15.13 | 16.67 | 16.67 | 16.67 | 15.11 | 23.51M |
| January 05, 2026 | 14.93 | 15.15 | 15.15 | 15.2 | 14.81 | 5.68M |
| December 31, 2025 | 14.83 | 14.93 | 14.93 | 15.14 | 14.55 | 6.74M |
| December 30, 2025 | 14.75 | 14.8 | 14.8 | 14.85 | 14.55 | 3.38M |
| December 29, 2025 | 14.67 | 14.73 | 14.73 | 14.77 | 14.52 | 4.12M |
| December 26, 2025 | 15.05 | 14.65 | 14.65 | 15.05 | 14.55 | 5.38M |
| December 25, 2025 | 14.8 | 14.96 | 14.96 | 14.98 | 14.66 | 4.8M |
| December 24, 2025 | 14.43 | 14.76 | 14.76 | 14.86 | 14.39 | 6.1M |
| December 23, 2025 | 15 | 14.51 | 14.51 | 15.16 | 14.49 | 7.48M |
| December 22, 2025 | 14.73 | 14.99 | 14.99 | 15.35 | 14.68 | 11.59M |
| December 19, 2025 | 14.32 | 14.54 | 14.54 | 14.76 | 14.32 | 8.32M |
| December 18, 2025 | 14.11 | 14.3 | 14.3 | 14.57 | 14.03 | 6.6M |
| December 17, 2025 | 14.22 | 14.23 | 14.23 | 14.75 | 13.97 | 8.05M |
| December 16, 2025 | 14.2 | 14.3 | 14.3 | 14.66 | 13.92 | 7.82M |
| December 15, 2025 | 14.19 | 14.11 | 14.11 | 14.24 | 14.03 | 2.32M |
| December 12, 2025 | 14.15 | 14.15 | 14.15 | 14.28 | 14.03 | 2.33M |
| December 11, 2025 | 14.38 | 14.11 | 14.11 | 14.38 | 14.11 | 2.16M |
| December 10, 2025 | 14.25 | 14.32 | 14.32 | 14.35 | 14.15 | 2.35M |
| December 09, 2025 | 14.44 | 14.26 | 14.26 | 14.55 | 14.25 | 2.57M |
| December 08, 2025 | 14.51 | 14.44 | 14.44 | 14.56 | 14.34 | 2.01M |
| December 05, 2025 | 14.37 | 14.44 | 14.44 | 14.46 | 14.2 | 2.07M |
| December 04, 2025 | 14.5 | 14.38 | 14.38 | 14.55 | 14.28 | 2.35M |
| December 03, 2025 | 14.6 | 14.36 | 14.36 | 14.78 | 14.3 | 3.01M |
| December 02, 2025 | 14.78 | 14.52 | 14.52 | 14.85 | 14.46 | 2M |
| December 01, 2025 | 14.8 | 14.78 | 14.78 | 14.87 | 14.71 | 3.14M |
| November 28, 2025 | 14.51 | 14.88 | 14.88 | 14.93 | 14.4 | 4.23M |
| November 27, 2025 | 14.58 | 14.42 | 14.42 | 14.65 | 14.4 | 2.1M |
| November 26, 2025 | 14.63 | 14.58 | 14.55 | 14.78 | 14.55 | 2.45M |
| November 25, 2025 | 14.58 | 14.69 | 14.66 | 14.86 | 14.38 | 3.76M |
| November 24, 2025 | 14.29 | 14.37 | 14.34 | 14.44 | 14.18 | 2.86M |
| November 21, 2025 | 14.62 | 14.28 | 14.28 | 14.78 | 14.19 | 3.5M |
| November 20, 2025 | 14.85 | 14.63 | 14.63 | 14.85 | 14.56 | 2.38M |