13.60
-0.13(-0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 13.72 | 13.6 | 13.6 | 13.79 | 13.6 | 3.12M |
| February 12, 2026 | 13.72 | 13.73 | 13.73 | 13.88 | 13.55 | 6.61M |
| February 11, 2026 | 13.64 | 13.67 | 13.67 | 13.72 | 13.6 | 3.16M |
| February 10, 2026 | 13.91 | 13.66 | 13.66 | 14.01 | 13.65 | 9.6M |
| February 09, 2026 | 13.77 | 14.02 | 14.02 | 14.2 | 13.53 | 16.36M |
| February 06, 2026 | 14.48 | 14.45 | 14.45 | 14.65 | 14.41 | 2.69M |
| February 05, 2026 | 14.5 | 14.53 | 14.53 | 14.65 | 14.48 | 3.01M |
| February 04, 2026 | 14.32 | 14.55 | 14.55 | 14.57 | 14.28 | 4.14M |
| February 03, 2026 | 14.26 | 14.41 | 14.41 | 14.42 | 14.18 | 3.05M |
| February 02, 2026 | 14.45 | 14.16 | 14.16 | 14.52 | 14.15 | 5.41M |
| January 30, 2026 | 14.5 | 14.45 | 14.45 | 14.68 | 14.36 | 4.92M |
| January 29, 2026 | 14.62 | 14.57 | 14.57 | 14.81 | 14.38 | 5.31M |
| January 28, 2026 | 15 | 14.64 | 14.64 | 15.03 | 14.62 | 6.3M |
| January 27, 2026 | 15.32 | 14.95 | 14.95 | 15.33 | 14.7 | 9.42M |
| January 26, 2026 | 15.1 | 15.27 | 15.27 | 15.52 | 14.91 | 13.21M |
| January 23, 2026 | 14.92 | 15.01 | 15.01 | 15.05 | 14.86 | 6.08M |
| January 22, 2026 | 14.91 | 14.84 | 14.84 | 14.93 | 14.8 | 3.84M |
| January 21, 2026 | 14.8 | 14.84 | 14.84 | 15.02 | 14.74 | 5.27M |
| January 20, 2026 | 15 | 14.85 | 14.85 | 15.06 | 14.72 | 6.12M |
| January 19, 2026 | 15.05 | 14.98 | 14.98 | 15.13 | 14.96 | 5.76M |
| January 16, 2026 | 15.39 | 15.15 | 15.15 | 15.53 | 15 | 7.59M |
| January 15, 2026 | 15.58 | 15.38 | 15.38 | 15.59 | 15.24 | 8.2M |
| January 14, 2026 | 15.72 | 15.59 | 15.59 | 16.12 | 15.39 | 13.08M |
| January 13, 2026 | 15.85 | 15.71 | 15.71 | 16.09 | 15.63 | 11.22M |
| January 12, 2026 | 15.56 | 15.84 | 15.84 | 15.91 | 15.54 | 12.68M |
| January 09, 2026 | 15.5 | 15.64 | 15.64 | 15.94 | 15.43 | 14.71M |
| January 08, 2026 | 15.55 | 15.81 | 15.81 | 16.22 | 15.19 | 21.71M |
| January 07, 2026 | 17 | 15.53 | 15.53 | 17 | 15.28 | 28.75M |
| January 06, 2026 | 14.76 | 15.53 | 15.53 | 15.8 | 14.53 | 19.26M |
| January 05, 2026 | 14.28 | 14.58 | 14.58 | 14.58 | 14.15 | 4.83M |
| December 31, 2025 | 14.24 | 14.2 | 14.2 | 14.29 | 14.16 | 2.12M |
| December 30, 2025 | 14.23 | 14.18 | 14.18 | 14.25 | 14.11 | 1.91M |
| December 29, 2025 | 14.3 | 14.2 | 14.2 | 14.37 | 14.15 | 3.48M |
| December 26, 2025 | 14.47 | 14.32 | 14.32 | 14.49 | 14.28 | 2.72M |
| December 25, 2025 | 14.35 | 14.46 | 14.46 | 14.49 | 14.31 | 2.65M |
| December 24, 2025 | 14.32 | 14.35 | 14.35 | 14.41 | 14.18 | 2.26M |
| December 23, 2025 | 14.38 | 14.26 | 14.26 | 14.44 | 14.21 | 3.06M |
| December 22, 2025 | 14.35 | 14.37 | 14.37 | 14.47 | 14.31 | 2.89M |
| December 19, 2025 | 14.43 | 14.35 | 14.35 | 14.46 | 14.32 | 2.78M |
| December 18, 2025 | 14.22 | 14.38 | 14.38 | 14.44 | 14.21 | 4.59M |
| December 17, 2025 | 14.02 | 14.22 | 14.22 | 14.27 | 14 | 4.25M |
| December 16, 2025 | 14.1 | 14.01 | 14.01 | 14.14 | 13.93 | 3.39M |
| December 15, 2025 | 14.35 | 14.1 | 14.1 | 14.35 | 13.96 | 7.43M |
| December 12, 2025 | 14.14 | 14.45 | 14.45 | 14.45 | 13.8 | 13.55M |
| December 11, 2025 | 14.27 | 14.11 | 14.11 | 14.32 | 14.03 | 5.42M |
| December 10, 2025 | 14.25 | 14.25 | 14.25 | 14.37 | 14.19 | 3.91M |
| December 09, 2025 | 14.45 | 14.25 | 14.25 | 14.48 | 14.25 | 3.39M |
| December 08, 2025 | 14.5 | 14.38 | 14.38 | 14.56 | 14.35 | 4.41M |
| December 05, 2025 | 14.46 | 14.47 | 14.47 | 14.49 | 14.28 | 2.92M |
| December 04, 2025 | 14.51 | 14.4 | 14.4 | 14.67 | 14.38 | 2.2M |
| December 03, 2025 | 14.56 | 14.62 | 14.62 | 14.75 | 14.42 | 3.24M |
| December 02, 2025 | 14.83 | 14.52 | 14.52 | 14.84 | 14.51 | 3.36M |
| December 01, 2025 | 14.72 | 14.77 | 14.77 | 14.88 | 14.65 | 3.73M |
| November 28, 2025 | 14.66 | 14.73 | 14.73 | 14.77 | 14.56 | 3.41M |
| November 27, 2025 | 14.71 | 14.7 | 14.7 | 14.77 | 14.61 | 3.18M |
| November 26, 2025 | 14.83 | 14.69 | 14.69 | 15.13 | 14.64 | 4.45M |
| November 25, 2025 | 14.99 | 14.83 | 14.83 | 14.99 | 14.81 | 4M |
| November 24, 2025 | 15.02 | 14.86 | 14.86 | 15.05 | 14.69 | 5.87M |
| November 21, 2025 | 15.43 | 14.91 | 14.91 | 15.59 | 14.9 | 6.57M |
| November 20, 2025 | 15.38 | 15.48 | 15.48 | 15.62 | 15.27 | 4.73M |