14.77
-0.03(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.71 | 14.77 | 14.77 | 15.03 | 14.63 | 1.09M |
| February 12, 2026 | 14.83 | 14.8 | 14.8 | 15 | 14.64 | 1.42M |
| February 11, 2026 | 14.73 | 14.98 | 14.98 | 15 | 14.67 | 1.44M |
| February 10, 2026 | 14.84 | 14.75 | 14.75 | 14.88 | 14.71 | 1.3M |
| February 09, 2026 | 14.61 | 14.78 | 14.78 | 14.88 | 14.6 | 1.08M |
| February 06, 2026 | 14.42 | 14.57 | 14.57 | 14.75 | 14.25 | 1.9M |
| February 05, 2026 | 14.5 | 14.43 | 14.43 | 14.69 | 14.35 | 1.24M |
| February 04, 2026 | 14.65 | 14.49 | 14.49 | 14.74 | 14.43 | 1.37M |
| February 03, 2026 | 14.33 | 14.61 | 14.61 | 14.66 | 14.21 | 1.84M |
| February 02, 2026 | 14.61 | 14.26 | 14.26 | 14.76 | 14.14 | 1.96M |
| January 30, 2026 | 14.34 | 14.55 | 14.55 | 14.57 | 14.12 | 2.03M |
| January 29, 2026 | 14.34 | 14.16 | 14.16 | 14.64 | 14.09 | 1.57M |
| January 28, 2026 | 14.63 | 14.49 | 14.49 | 14.77 | 14.38 | 1.2M |
| January 27, 2026 | 14.73 | 14.62 | 14.62 | 14.75 | 14.11 | 1.41M |
| January 26, 2026 | 14.8 | 14.66 | 14.66 | 14.95 | 14.51 | 1.6M |
| January 23, 2026 | 14.81 | 14.84 | 14.84 | 14.97 | 14.63 | 1.15M |
| January 22, 2026 | 14.54 | 14.8 | 14.8 | 14.89 | 14.54 | 1.48M |
| January 21, 2026 | 14.27 | 14.57 | 14.57 | 14.66 | 14.11 | 1.67M |
| January 20, 2026 | 14.15 | 14.27 | 14.27 | 14.29 | 14.06 | 1.94M |
| January 19, 2026 | 14.11 | 14.15 | 14.15 | 14.2 | 13.95 | 1.31M |
| January 16, 2026 | 14.13 | 14.04 | 14.04 | 14.2 | 13.82 | 1.6M |
| January 15, 2026 | 13.79 | 14.08 | 14.08 | 14.2 | 13.79 | 2.14M |
| January 14, 2026 | 13.85 | 13.82 | 13.82 | 14.2 | 13.65 | 2.24M |
| January 13, 2026 | 13.92 | 13.79 | 13.79 | 14 | 13.65 | 2.11M |
| January 12, 2026 | 13.74 | 13.85 | 13.85 | 14.19 | 13.55 | 2.28M |
| January 09, 2026 | 13.3 | 13.54 | 13.54 | 13.56 | 13.29 | 2.03M |
| January 08, 2026 | 13.23 | 13.4 | 13.4 | 13.47 | 13.15 | 1.71M |
| January 07, 2026 | 13.38 | 13.17 | 13.17 | 13.44 | 13.16 | 1.69M |
| January 06, 2026 | 13.5 | 13.32 | 13.32 | 13.7 | 13.28 | 1.57M |
| January 05, 2026 | 13.08 | 13.42 | 13.42 | 13.44 | 13 | 2.17M |
| December 31, 2025 | 13.15 | 13.08 | 13.08 | 13.15 | 12.9 | 1.32M |
| December 30, 2025 | 13.16 | 13.05 | 13.05 | 13.29 | 13.02 | 1.37M |
| December 29, 2025 | 13.4 | 13.29 | 13.29 | 13.6 | 13.11 | 1.34M |
| December 26, 2025 | 13.72 | 13.38 | 13.38 | 13.81 | 13.37 | 1.39M |
| December 25, 2025 | 13.61 | 13.6 | 13.6 | 13.66 | 13.44 | 1.15M |
| December 24, 2025 | 13.49 | 13.52 | 13.52 | 13.62 | 13.21 | 1.25M |
| December 23, 2025 | 13.64 | 13.47 | 13.47 | 13.8 | 13.31 | 1.1M |
| December 22, 2025 | 13.76 | 13.53 | 13.53 | 13.88 | 13.53 | 1.68M |
| December 19, 2025 | 13.39 | 13.61 | 13.61 | 13.62 | 13.38 | 1.49M |
| December 18, 2025 | 13.26 | 13.27 | 13.27 | 13.49 | 13 | 1.78M |
| December 17, 2025 | 13.15 | 13.28 | 13.28 | 13.34 | 12.84 | 1.67M |
| December 16, 2025 | 13.42 | 13.12 | 13.12 | 13.47 | 13.03 | 1.25M |
| December 15, 2025 | 13.48 | 13.5 | 13.5 | 13.62 | 13.26 | 1.86M |
| December 12, 2025 | 13.66 | 13.42 | 13.42 | 13.86 | 13.36 | 1.16M |
| December 11, 2025 | 14.03 | 13.71 | 13.71 | 14.19 | 13.62 | 1.43M |
| December 10, 2025 | 14.46 | 14.01 | 14.01 | 14.46 | 13.93 | 1.33M |
| December 09, 2025 | 14.75 | 14.3 | 14.3 | 14.94 | 14.3 | 1.24M |
| December 08, 2025 | 14.57 | 14.78 | 14.78 | 14.88 | 14.4 | 2.36M |
| December 05, 2025 | 14.33 | 14.51 | 14.51 | 14.51 | 14.1 | 1.36M |
| December 04, 2025 | 14.89 | 14.33 | 14.33 | 14.89 | 14.13 | 2.84M |
| December 03, 2025 | 14.92 | 14.83 | 14.83 | 15.44 | 14.75 | 3.24M |
| December 02, 2025 | 14.74 | 14.91 | 14.91 | 14.91 | 14.48 | 2.17M |
| December 01, 2025 | 14.97 | 14.75 | 14.75 | 15.23 | 14.6 | 1.86M |
| November 28, 2025 | 14.71 | 14.95 | 14.95 | 15.05 | 14.63 | 2.17M |
| November 27, 2025 | 14.68 | 14.74 | 14.74 | 14.96 | 14.59 | 1.35M |
| November 26, 2025 | 15.3 | 14.68 | 14.68 | 15.3 | 14.6 | 2.72M |
| November 25, 2025 | 14.88 | 15.05 | 15.05 | 15.39 | 14.88 | 3.04M |
| November 24, 2025 | 14.77 | 14.8 | 14.8 | 15.56 | 14.51 | 3.69M |
| November 21, 2025 | 16.18 | 14.87 | 14.87 | 16.47 | 14.86 | 6.96M |
| November 20, 2025 | 16 | 15.95 | 15.95 | 17.17 | 15.95 | 8.29M |