14.18
-0.07(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.29 | 14.18 | 14.18 | 14.62 | 14.1 | 3.48M |
| February 12, 2026 | 14.94 | 14.25 | 14.25 | 14.99 | 14.19 | 5.38M |
| February 11, 2026 | 15.17 | 14.94 | 14.94 | 15.23 | 14.92 | 2.42M |
| February 10, 2026 | 15.29 | 15.17 | 15.17 | 15.4 | 15.14 | 2.21M |
| February 09, 2026 | 15.48 | 15.32 | 15.32 | 15.52 | 15.07 | 3.23M |
| February 06, 2026 | 15.04 | 15.18 | 15.18 | 15.3 | 15.02 | 2.34M |
| February 05, 2026 | 15.09 | 15.08 | 15.08 | 15.49 | 15.01 | 3.49M |
| February 04, 2026 | 14.99 | 15.11 | 15.11 | 15.13 | 14.9 | 2.11M |
| February 03, 2026 | 14.85 | 15.03 | 15.03 | 15.14 | 14.85 | 3.27M |
| February 02, 2026 | 15.05 | 14.82 | 14.82 | 15.3 | 14.82 | 3.16M |
| January 30, 2026 | 15.45 | 15.08 | 15.08 | 15.54 | 15 | 4M |
| January 29, 2026 | 15.22 | 15.23 | 15.23 | 15.98 | 15 | 6.16M |
| January 28, 2026 | 14.88 | 15.01 | 15.01 | 15.62 | 14.88 | 9.53M |
| January 27, 2026 | 15.11 | 15.16 | 15.16 | 15.8 | 14.51 | 17.53M |
| January 26, 2026 | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 1.57M |
| January 23, 2026 | 17.81 | 17.55 | 17.55 | 17.87 | 17.4 | 2.68M |
| January 22, 2026 | 17.91 | 17.73 | 17.73 | 18.08 | 17.6 | 2.8M |
| January 21, 2026 | 18.05 | 17.89 | 17.89 | 18.6 | 17.54 | 5.57M |
| January 20, 2026 | 18.41 | 18.21 | 18.21 | 19.3 | 18.14 | 5.78M |
| January 19, 2026 | 17.23 | 18.31 | 18.31 | 18.63 | 17.1 | 5.95M |
| January 16, 2026 | 17.72 | 17.25 | 17.25 | 17.82 | 17.23 | 2.72M |
| January 15, 2026 | 17.75 | 17.72 | 17.72 | 18.18 | 17.43 | 3.64M |
| January 14, 2026 | 17.68 | 17.84 | 17.84 | 18.26 | 17.4 | 5.55M |
| January 13, 2026 | 17.15 | 17.68 | 17.68 | 18.6 | 16.92 | 8.01M |
| January 12, 2026 | 16.76 | 17.15 | 17.15 | 17.35 | 16.57 | 5.28M |
| January 09, 2026 | 16.69 | 16.73 | 16.73 | 16.84 | 16.08 | 6.32M |
| January 08, 2026 | 16.48 | 16.65 | 16.65 | 16.84 | 16.35 | 4.53M |
| January 07, 2026 | 16.46 | 16.75 | 16.75 | 17.23 | 16.26 | 9.59M |
| January 06, 2026 | 16.06 | 16.29 | 16.29 | 16.5 | 15.81 | 4.88M |
| January 05, 2026 | 15.74 | 16.03 | 16.03 | 16.66 | 15.71 | 8.23M |
| December 31, 2025 | 15.2 | 15.74 | 15.74 | 15.8 | 14.86 | 4.08M |
| December 30, 2025 | 15.55 | 15.18 | 15.18 | 15.55 | 15.12 | 2.37M |
| December 29, 2025 | 15.5 | 15.45 | 15.45 | 15.73 | 15.27 | 1.85M |
| December 26, 2025 | 15.92 | 15.54 | 15.54 | 15.92 | 15.45 | 2.98M |
| December 25, 2025 | 16.33 | 15.92 | 15.92 | 16.33 | 15.81 | 4.03M |
| December 24, 2025 | 15.09 | 16.2 | 16.2 | 16.29 | 15.02 | 10.47M |
| December 23, 2025 | 15.08 | 15.08 | 15.08 | 15.16 | 14.82 | 1.64M |
| December 22, 2025 | 14.92 | 15.01 | 15.01 | 15.05 | 14.62 | 2.47M |
| December 19, 2025 | 14.18 | 14.87 | 14.87 | 14.93 | 14.18 | 2.98M |
| December 18, 2025 | 14.15 | 14.19 | 14.19 | 14.43 | 14.09 | 1.67M |
| December 17, 2025 | 14.45 | 14.16 | 14.16 | 14.45 | 13.96 | 1.96M |
| December 16, 2025 | 14.67 | 14.33 | 14.33 | 14.79 | 14.33 | 1.89M |
| December 15, 2025 | 14.59 | 14.67 | 14.67 | 14.77 | 14.35 | 2.25M |
| December 12, 2025 | 14.86 | 14.63 | 14.63 | 15 | 14.58 | 2.46M |
| December 11, 2025 | 15.34 | 14.85 | 14.85 | 15.34 | 14.82 | 3.01M |
| December 10, 2025 | 14.99 | 15.35 | 15.35 | 15.47 | 14.82 | 4.62M |
| December 09, 2025 | 15.07 | 15 | 15 | 15.25 | 14.99 | 2.7M |
| December 08, 2025 | 14.93 | 15.26 | 15.26 | 15.65 | 14.78 | 5.03M |
| December 05, 2025 | 14.85 | 14.87 | 14.87 | 14.93 | 14.68 | 2.56M |
| December 04, 2025 | 15.25 | 14.85 | 14.85 | 15.3 | 14.8 | 2.83M |
| December 03, 2025 | 15.58 | 15.25 | 15.25 | 15.66 | 15 | 3.6M |
| December 02, 2025 | 15.82 | 15.59 | 15.59 | 15.82 | 15.47 | 2.84M |
| December 01, 2025 | 15.9 | 15.82 | 15.82 | 16.14 | 15.76 | 2.65M |
| November 28, 2025 | 16.13 | 15.96 | 15.96 | 16.21 | 15.73 | 3.2M |
| November 27, 2025 | 16.17 | 16.16 | 16.16 | 16.68 | 15.94 | 3.74M |
| November 26, 2025 | 16.86 | 16.02 | 16.02 | 16.86 | 15.98 | 5.82M |
| November 25, 2025 | 16.38 | 16.7 | 16.7 | 16.98 | 16 | 7.29M |
| November 24, 2025 | 15.72 | 16.21 | 16.21 | 16.39 | 15.72 | 6.42M |
| November 21, 2025 | 15.72 | 15.77 | 15.77 | 17.05 | 15.55 | 5.45M |
| November 20, 2025 | 15.92 | 15.75 | 15.75 | 16.2 | 15.69 | 4.32M |