14.08
+0.12(+0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14 | 14.08 | 14.08 | 14.68 | 14 | 19.55M |
| February 12, 2026 | 14.01 | 13.96 | 13.96 | 14.17 | 13.92 | 9.07M |
| February 11, 2026 | 14.1 | 14.02 | 14.02 | 14.29 | 14.01 | 7.77M |
| February 10, 2026 | 14.25 | 14.17 | 14.17 | 14.33 | 14.12 | 7.24M |
| February 09, 2026 | 14 | 14.26 | 14.26 | 14.38 | 13.95 | 13.18M |
| February 06, 2026 | 13.77 | 13.94 | 13.94 | 14.08 | 13.7 | 12.37M |
| February 05, 2026 | 13.95 | 13.89 | 13.89 | 14.13 | 13.77 | 12.27M |
| February 04, 2026 | 14.39 | 14.24 | 14.24 | 14.39 | 13.97 | 14.85M |
| February 03, 2026 | 14.05 | 14.39 | 14.39 | 14.4 | 13.86 | 16.46M |
| February 02, 2026 | 14.22 | 13.89 | 13.89 | 14.33 | 13.89 | 15.81M |
| January 30, 2026 | 14.36 | 14.38 | 14.38 | 14.54 | 14.04 | 13.77M |
| January 29, 2026 | 14.56 | 14.39 | 14.39 | 14.82 | 14.29 | 16.16M |
| January 28, 2026 | 15.29 | 14.79 | 14.79 | 15.35 | 14.72 | 17.16M |
| January 27, 2026 | 15.1 | 15.42 | 15.42 | 15.49 | 14.52 | 24.46M |
| January 26, 2026 | 16.38 | 15.23 | 15.23 | 16.38 | 15.08 | 30.25M |
| January 23, 2026 | 15.75 | 16.22 | 16.22 | 16.49 | 15.75 | 26.65M |
| January 22, 2026 | 15.89 | 15.75 | 15.75 | 15.99 | 15.65 | 12.56M |
| January 21, 2026 | 15.65 | 15.81 | 15.81 | 16.11 | 15.52 | 15.39M |
| January 20, 2026 | 16.28 | 15.79 | 15.79 | 16.3 | 15.64 | 18.93M |
| January 19, 2026 | 16.2 | 16.23 | 16.23 | 16.37 | 15.86 | 14.37M |
| January 16, 2026 | 16.4 | 16.37 | 16.37 | 16.71 | 16.1 | 18.64M |
| January 15, 2026 | 16.95 | 16.34 | 16.34 | 16.95 | 16.17 | 27.29M |
| January 14, 2026 | 16.67 | 17.06 | 17.06 | 17.63 | 16.64 | 42.59M |
| January 13, 2026 | 17.15 | 16.7 | 16.7 | 17.63 | 16.43 | 38.24M |
| January 12, 2026 | 17.47 | 17.19 | 17.19 | 17.56 | 16.98 | 40.45M |
| January 09, 2026 | 17.63 | 17.99 | 17.99 | 18.08 | 17.42 | 34.08M |
| January 08, 2026 | 17.29 | 17.63 | 17.63 | 17.84 | 17.2 | 29.77M |
| January 07, 2026 | 17.4 | 17.41 | 17.41 | 17.76 | 17.12 | 33.67M |
| January 06, 2026 | 16.79 | 17.5 | 17.5 | 17.88 | 16.65 | 41.9M |
| January 05, 2026 | 16.86 | 16.6 | 16.6 | 16.9 | 16.42 | 25.57M |
| December 31, 2025 | 16.22 | 17.01 | 17.01 | 17.57 | 16.01 | 38.07M |
| December 30, 2025 | 16.68 | 16.23 | 16.23 | 16.8 | 16.21 | 22.56M |
| December 29, 2025 | 17.3 | 16.79 | 16.79 | 17.3 | 16.63 | 24.37M |
| December 26, 2025 | 17.56 | 17.3 | 17.3 | 17.98 | 17.17 | 29.66M |
| December 25, 2025 | 17.6 | 17.43 | 17.43 | 17.77 | 17.03 | 35.15M |
| December 24, 2025 | 15.54 | 17.8 | 17.8 | 18.18 | 15.42 | 61.54M |
| December 23, 2025 | 15.56 | 15.6 | 15.6 | 15.94 | 15.46 | 16.44M |
| December 22, 2025 | 15.51 | 15.61 | 15.61 | 15.76 | 15.43 | 13.05M |
| December 19, 2025 | 15.59 | 15.7 | 15.7 | 15.89 | 15.4 | 16.45M |
| December 18, 2025 | 16 | 15.51 | 15.51 | 16.3 | 15.51 | 19.08M |
| December 17, 2025 | 16.04 | 15.97 | 15.97 | 16.09 | 15.4 | 17.79M |
| December 16, 2025 | 16.39 | 16.07 | 16.07 | 16.53 | 15.79 | 20.2M |
| December 15, 2025 | 16.81 | 16.46 | 16.46 | 16.91 | 16.33 | 18.42M |
| December 12, 2025 | 16.58 | 17.14 | 17.14 | 17.3 | 16.58 | 35.81M |
| December 11, 2025 | 17.22 | 16.73 | 16.73 | 17.48 | 16.57 | 22.06M |
| December 10, 2025 | 16.65 | 16.83 | 16.83 | 17.04 | 16.22 | 22.82M |
| December 09, 2025 | 16.82 | 16.65 | 16.65 | 17.05 | 16.61 | 15.38M |
| December 08, 2025 | 16.42 | 16.81 | 16.81 | 16.96 | 16.38 | 20.14M |
| December 05, 2025 | 16.5 | 16.72 | 16.72 | 17.1 | 16.31 | 22.32M |
| December 04, 2025 | 16.47 | 16.43 | 16.43 | 16.62 | 16.22 | 15.21M |
| December 03, 2025 | 16.66 | 16.32 | 16.32 | 16.66 | 16.2 | 14.4M |
| December 02, 2025 | 16.9 | 16.58 | 16.58 | 16.9 | 16.46 | 15.28M |
| December 01, 2025 | 17.23 | 16.91 | 16.91 | 17.27 | 16.75 | 25.19M |
| November 28, 2025 | 17.02 | 17.58 | 17.58 | 17.65 | 16.78 | 25.46M |
| November 27, 2025 | 17.54 | 17.09 | 17.09 | 17.55 | 17.07 | 27.29M |
| November 26, 2025 | 16.8 | 17.58 | 17.58 | 17.84 | 16.64 | 44.39M |
| November 25, 2025 | 16.72 | 16.75 | 16.75 | 16.97 | 16.32 | 28.73M |
| November 24, 2025 | 15.98 | 16.69 | 16.69 | 17.05 | 15.97 | 37.89M |
| November 21, 2025 | 15.95 | 15.64 | 15.64 | 16.15 | 15.6 | 21.34M |
| November 20, 2025 | 16 | 16.09 | 16.09 | 16.3 | 15.86 | 20.71M |