14.62
+0.36(+2.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.01 | 14.62 | 14.62 | 15.49 | 14.01 | 80.65M |
| February 12, 2026 | 14.13 | 14.26 | 14.26 | 14.38 | 13.99 | 30.14M |
| February 11, 2026 | 14.25 | 14.14 | 14.14 | 14.62 | 14.1 | 33.94M |
| February 10, 2026 | 14.72 | 14.38 | 14.38 | 15 | 14.19 | 55.62M |
| February 09, 2026 | 14.98 | 15.13 | 15.13 | 15.65 | 14.72 | 74.56M |
| February 06, 2026 | 13.86 | 14.4 | 14.4 | 14.83 | 13.73 | 58.81M |
| February 05, 2026 | 14.9 | 14.2 | 14.2 | 14.97 | 13.98 | 76.23M |
| February 04, 2026 | 15.6 | 15.66 | 15.66 | 15.85 | 15.05 | 93.11M |
| February 03, 2026 | 14.01 | 15.3 | 15.3 | 15.82 | 14.01 | 102.58M |
| February 02, 2026 | 14.49 | 13.81 | 13.81 | 14.8 | 13.7 | 61.62M |
| January 30, 2026 | 14.65 | 14.23 | 14.23 | 14.66 | 13.32 | 63.3M |
| January 29, 2026 | 14.38 | 14.42 | 14.42 | 15.5 | 14.24 | 95.87M |
| January 28, 2026 | 15.5 | 14.4 | 14.4 | 15.7 | 14.2 | 94.87M |
| January 27, 2026 | 15.59 | 15.68 | 15.68 | 15.96 | 14.8 | 94.4M |
| January 26, 2026 | 17.5 | 16.02 | 16.02 | 17.5 | 15.6 | 138.95M |
| January 23, 2026 | 15.89 | 17.84 | 17.84 | 17.84 | 15.86 | 153.68M |
| January 22, 2026 | 14.13 | 14.87 | 14.87 | 15.24 | 13.88 | 56.8M |
| January 21, 2026 | 14.32 | 14.06 | 14.06 | 14.75 | 13.98 | 38.18M |
| January 20, 2026 | 14.86 | 14.56 | 14.56 | 15.34 | 14.36 | 55.53M |
| January 19, 2026 | 14.42 | 14.71 | 14.71 | 15.45 | 14.2 | 64.87M |
| January 16, 2026 | 13.7 | 14.44 | 14.44 | 14.73 | 13.49 | 75.03M |
| January 15, 2026 | 12.73 | 13.7 | 13.7 | 13.88 | 12.64 | 82.65M |
| January 14, 2026 | 13.46 | 12.84 | 12.84 | 13.66 | 12.5 | 74.35M |
| January 13, 2026 | 14 | 13.47 | 13.47 | 14.18 | 13.37 | 58.46M |
| January 12, 2026 | 13.33 | 14.36 | 14.36 | 14.37 | 13.28 | 95.17M |
| January 09, 2026 | 14 | 13.48 | 13.48 | 14.38 | 13.2 | 85.49M |
| January 08, 2026 | 12.69 | 13.91 | 13.91 | 14.18 | 12.66 | 112.21M |
| January 07, 2026 | 12.95 | 12.8 | 12.8 | 13 | 12.2 | 88.03M |
| January 06, 2026 | 12 | 12.74 | 12.74 | 13.56 | 12 | 130.23M |
| January 05, 2026 | 11.4 | 11.3 | 11.3 | 11.5 | 11.16 | 30.27M |
| December 31, 2025 | 11.81 | 11.42 | 11.42 | 11.86 | 11.26 | 44.57M |
| December 30, 2025 | 11.17 | 11.75 | 11.75 | 11.99 | 11.05 | 59.98M |
| December 29, 2025 | 11.05 | 11.24 | 11.24 | 11.43 | 10.9 | 38.53M |
| December 26, 2025 | 11.68 | 11.15 | 11.15 | 11.68 | 11.08 | 52.37M |
| December 25, 2025 | 11.42 | 11.94 | 11.94 | 12.03 | 11.31 | 35.4M |
| December 24, 2025 | 11.58 | 11.46 | 11.46 | 11.59 | 11.04 | 27.93M |
| December 23, 2025 | 11.38 | 11.56 | 11.56 | 11.73 | 11.27 | 29.29M |
| December 22, 2025 | 11.2 | 11.31 | 11.31 | 11.58 | 11.08 | 29.3M |
| December 19, 2025 | 11 | 11.08 | 11.08 | 11.16 | 10.92 | 17.59M |
| December 18, 2025 | 10.8 | 11.03 | 11.03 | 11.24 | 10.8 | 26.3M |
| December 17, 2025 | 10.31 | 10.91 | 10.91 | 11 | 10.2 | 31.64M |
| December 16, 2025 | 10.43 | 10.33 | 10.33 | 10.46 | 10.15 | 14.49M |
| December 15, 2025 | 10.67 | 10.48 | 10.48 | 10.78 | 10.42 | 20M |
| December 12, 2025 | 10.65 | 10.67 | 10.67 | 10.85 | 10.5 | 25.46M |
| December 11, 2025 | 10.65 | 10.64 | 10.64 | 11.25 | 10.62 | 27.16M |
| December 10, 2025 | 10.59 | 10.65 | 10.65 | 10.72 | 10.39 | 16.2M |
| December 09, 2025 | 10.8 | 10.65 | 10.65 | 10.87 | 10.6 | 15.34M |
| December 08, 2025 | 10.68 | 10.86 | 10.86 | 10.9 | 10.6 | 26.72M |
| December 05, 2025 | 10.87 | 10.81 | 10.81 | 11.12 | 10.66 | 24.59M |
| December 04, 2025 | 11.15 | 10.9 | 10.9 | 11.35 | 10.68 | 29.29M |
| December 03, 2025 | 10.75 | 10.87 | 10.87 | 11 | 10.56 | 31.67M |
| December 02, 2025 | 10.71 | 10.62 | 10.62 | 10.85 | 10.52 | 19.9M |
| December 01, 2025 | 10.21 | 10.81 | 10.81 | 10.9 | 10.21 | 48.33M |
| November 28, 2025 | 9.94 | 10.13 | 10.13 | 10.2 | 9.84 | 16.66M |
| November 27, 2025 | 9.56 | 10.01 | 10.01 | 10.38 | 9.56 | 34.37M |
| November 26, 2025 | 9.61 | 9.54 | 9.54 | 9.82 | 9.51 | 14.61M |
| November 25, 2025 | 9.43 | 9.6 | 9.6 | 9.72 | 9.36 | 17.09M |
| November 24, 2025 | 9.3 | 9.39 | 9.39 | 9.45 | 9.2 | 15M |
| November 21, 2025 | 9.84 | 9.19 | 9.19 | 9.84 | 9.06 | 29.82M |
| November 20, 2025 | 10.09 | 9.84 | 9.84 | 10.12 | 9.73 | 20.68M |