13.84
+0.08(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 13.82 | 13.84 | 13.84 | 13.99 | 13.8 | 6.8M |
| February 12, 2026 | 14.22 | 13.76 | 13.76 | 14.33 | 13.65 | 9M |
| February 11, 2026 | 14.54 | 14.28 | 14.28 | 14.56 | 14.18 | 9.93M |
| February 10, 2026 | 14.39 | 14.78 | 14.78 | 14.97 | 14.27 | 12.65M |
| February 09, 2026 | 14.06 | 14.3 | 14.3 | 14.41 | 14.06 | 6.11M |
| February 06, 2026 | 14.07 | 13.98 | 13.98 | 14.18 | 13.77 | 6.43M |
| February 05, 2026 | 13.77 | 14.22 | 14.22 | 14.49 | 13.72 | 8.03M |
| February 04, 2026 | 14.01 | 13.72 | 13.72 | 14.03 | 13.66 | 3.42M |
| February 03, 2026 | 13.89 | 14.03 | 14.03 | 14.2 | 13.89 | 3.61M |
| February 02, 2026 | 13.98 | 13.89 | 13.89 | 14.28 | 13.89 | 3.86M |
| January 30, 2026 | 13.88 | 14.07 | 14.07 | 14.12 | 13.75 | 3.97M |
| January 29, 2026 | 13.88 | 14.02 | 14.02 | 14.28 | 13.65 | 4.67M |
| January 28, 2026 | 14 | 13.83 | 13.83 | 14.05 | 13.82 | 2.61M |
| January 27, 2026 | 13.96 | 14 | 14 | 14.19 | 13.8 | 2.71M |
| January 26, 2026 | 14.2 | 14.09 | 14.09 | 14.26 | 13.88 | 3.22M |
| January 23, 2026 | 14.2 | 14.2 | 14.2 | 14.32 | 14.1 | 3.45M |
| January 22, 2026 | 13.9 | 14.18 | 14.18 | 14.18 | 13.84 | 4.15M |
| January 21, 2026 | 13.81 | 13.85 | 13.85 | 14.04 | 13.78 | 2.9M |
| January 20, 2026 | 13.76 | 13.91 | 13.91 | 13.97 | 13.7 | 3.64M |
| January 19, 2026 | 13.7 | 13.77 | 13.77 | 13.95 | 13.68 | 4.64M |
| January 16, 2026 | 14.07 | 13.71 | 13.71 | 14.08 | 13.6 | 6.4M |
| 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 |