14.01
-0.21(-1.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 14.3 | 14.01 | 14.01 | 14.32 | 13.9 | 4.69M |
| January 14, 2026 | 14.11 | 14.22 | 14.22 | 14.37 | 13.94 | 7.72M |
| January 13, 2026 | 14.24 | 14.02 | 14.02 | 14.41 | 13.92 | 9.05M |
| January 12, 2026 | 14.07 | 14.22 | 14.22 | 14.34 | 14.01 | 11.18M |
| January 09, 2026 | 13.73 | 13.96 | 13.96 | 13.99 | 13.73 | 6.52M |
| January 08, 2026 | 13.46 | 13.83 | 13.83 | 14.2 | 13.33 | 9.46M |
| January 07, 2026 | 13.22 | 13.57 | 13.57 | 13.99 | 13.2 | 8.49M |
| January 06, 2026 | 13.15 | 13.22 | 13.22 | 13.48 | 13.09 | 4.24M |
| January 05, 2026 | 13 | 13.15 | 13.15 | 13.25 | 12.94 | 4.58M |
| December 31, 2025 | 12.69 | 13.07 | 13.07 | 13.3 | 12.64 | 6.71M |
| December 30, 2025 | 12.71 | 12.66 | 12.66 | 12.88 | 12.55 | 4.16M |
| December 29, 2025 | 12.72 | 12.71 | 12.71 | 12.85 | 12.66 | 2.6M |
| December 26, 2025 | 12.81 | 12.77 | 12.77 | 12.88 | 12.65 | 2.2M |
| December 25, 2025 | 12.79 | 12.82 | 12.82 | 12.87 | 12.71 | 1.71M |
| December 24, 2025 | 12.76 | 12.73 | 12.73 | 12.77 | 12.59 | 1.53M |
| December 23, 2025 | 12.8 | 12.62 | 12.62 | 12.84 | 12.6 | 2.49M |
| December 22, 2025 | 12.9 | 12.77 | 12.77 | 12.95 | 12.76 | 2.27M |
| December 19, 2025 | 12.76 | 12.95 | 12.95 | 13.04 | 12.71 | 3.33M |
| December 18, 2025 | 12.57 | 12.77 | 12.77 | 12.85 | 12.54 | 2.84M |
| December 17, 2025 | 12.44 | 12.57 | 12.57 | 12.61 | 12.37 | 3.08M |
| December 16, 2025 | 12.81 | 12.41 | 12.41 | 12.84 | 12.38 | 4.27M |
| December 15, 2025 | 12.9 | 12.78 | 12.78 | 12.98 | 12.71 | 4.39M |
| December 12, 2025 | 13.03 | 12.97 | 12.97 | 13.13 | 12.91 | 5.17M |
| December 11, 2025 | 13.25 | 13.06 | 13.06 | 13.25 | 12.98 | 4.57M |
| December 10, 2025 | 13.3 | 13.21 | 13.21 | 13.39 | 13.19 | 2.72M |
| December 09, 2025 | 13.33 | 13.28 | 13.28 | 13.54 | 13.28 | 3.57M |
| December 08, 2025 | 13.28 | 13.41 | 13.41 | 13.43 | 13.24 | 3.9M |
| December 05, 2025 | 13.28 | 13.28 | 13.28 | 13.3 | 13.12 | 3.16M |
| December 04, 2025 | 13.41 | 13.26 | 13.26 | 13.47 | 13.24 | 3.04M |
| December 03, 2025 | 13.7 | 13.41 | 13.41 | 13.72 | 13.3 | 3.73M |
| December 02, 2025 | 13.85 | 13.65 | 13.65 | 13.89 | 13.64 | 2.99M |
| December 01, 2025 | 14.03 | 13.87 | 13.87 | 14.14 | 13.85 | 3.82M |
| November 28, 2025 | 13.79 | 13.96 | 13.96 | 14.02 | 13.76 | 3.03M |
| November 27, 2025 | 13.95 | 13.84 | 13.84 | 14.04 | 13.83 | 2.86M |
| November 26, 2025 | 14.23 | 13.99 | 13.99 | 14.4 | 13.94 | 3.56M |
| November 25, 2025 | 14.13 | 14.27 | 14.27 | 14.44 | 14.09 | 4.74M |
| November 24, 2025 | 13.85 | 14.11 | 14.11 | 14.19 | 13.58 | 4.87M |
| November 21, 2025 | 13.84 | 13.71 | 13.71 | 14.15 | 13.6 | 4.58M |
| November 20, 2025 | 14.2 | 13.98 | 13.98 | 14.29 | 13.88 | 3.95M |
| November 19, 2025 | 14.58 | 14.2 | 14.2 | 14.76 | 14.13 | 4.92M |
| November 18, 2025 | 14.55 | 14.61 | 14.61 | 14.66 | 14.45 | 4.37M |
| November 17, 2025 | 14.45 | 14.57 | 14.57 | 14.65 | 14.26 | 3.82M |
| November 14, 2025 | 14.44 | 14.45 | 14.45 | 14.55 | 14.38 | 3.76M |
| November 13, 2025 | 14.38 | 14.44 | 14.44 | 14.47 | 14.23 | 3.11M |
| November 12, 2025 | 14.36 | 14.42 | 14.42 | 14.44 | 14.22 | 3.12M |
| November 11, 2025 | 14.31 | 14.36 | 14.36 | 14.44 | 14.24 | 2.97M |
| November 10, 2025 | 14.33 | 14.35 | 14.35 | 14.39 | 14.24 | 3.32M |
| November 07, 2025 | 14.42 | 14.22 | 14.22 | 14.48 | 14.2 | 5.04M |
| November 06, 2025 | 14.64 | 14.42 | 14.42 | 14.64 | 14.34 | 4.53M |
| November 05, 2025 | 14.41 | 14.66 | 14.66 | 14.74 | 14.3 | 7.99M |
| November 04, 2025 | 14.48 | 14.55 | 14.55 | 14.63 | 14.35 | 6.35M |
| November 03, 2025 | 14.46 | 14.48 | 14.48 | 14.54 | 14.3 | 6.84M |
| October 31, 2025 | 14.14 | 14.33 | 14.33 | 14.53 | 14.05 | 10.55M |
| October 30, 2025 | 14.26 | 14.25 | 14.25 | 14.59 | 13.81 | 17.01M |
| October 29, 2025 | 13.73 | 13.77 | 13.77 | 13.82 | 13.47 | 5.24M |
| October 28, 2025 | 14.22 | 13.77 | 13.77 | 14.3 | 13.73 | 8.22M |
| October 27, 2025 | 14.13 | 14.21 | 14.21 | 14.3 | 14.07 | 4.93M |
| October 24, 2025 | 14.17 | 14.12 | 14.12 | 14.17 | 13.91 | 5.13M |
| October 23, 2025 | 14.03 | 14.19 | 14.19 | 14.23 | 13.89 | 5.74M |
| October 22, 2025 | 13.92 | 14.03 | 14.03 | 14.5 | 13.83 | 8.57M |