12.41
+0.19(+1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 12.25 | 12.41 | 12.41 | 12.45 | 12.12 | 7.84M |
| February 12, 2026 | 12.13 | 12.22 | 12.22 | 12.23 | 11.76 | 6.34M |
| February 11, 2026 | 12.15 | 12.1 | 12.1 | 12.28 | 12 | 5.47M |
| February 10, 2026 | 12.31 | 12.15 | 12.15 | 12.48 | 12.08 | 9.74M |
| February 09, 2026 | 11.87 | 12.3 | 12.3 | 12.45 | 11.75 | 12.68M |
| February 06, 2026 | 11.15 | 11.82 | 11.82 | 12 | 11.11 | 16.67M |
| February 05, 2026 | 11.22 | 11.19 | 11.19 | 11.34 | 11.14 | 4.84M |
| February 04, 2026 | 11.2 | 11.2 | 11.2 | 11.3 | 11.1 | 3.95M |
| February 03, 2026 | 11 | 11.2 | 11.2 | 11.32 | 10.91 | 6.32M |
| February 02, 2026 | 10.83 | 10.99 | 10.99 | 11.29 | 10.75 | 7.64M |
| January 30, 2026 | 10.67 | 10.88 | 10.88 | 11.05 | 10.62 | 7.3M |
| January 29, 2026 | 11.11 | 10.72 | 10.72 | 11.2 | 10.67 | 8.61M |
| January 28, 2026 | 11.4 | 11.17 | 11.17 | 11.73 | 11.1 | 8.22M |
| January 27, 2026 | 11.72 | 11.47 | 11.47 | 11.75 | 10.98 | 9.77M |
| January 26, 2026 | 11.5 | 11.72 | 11.72 | 11.84 | 11.45 | 8.08M |
| January 23, 2026 | 11.37 | 11.54 | 11.54 | 11.9 | 11.31 | 10.86M |
| January 22, 2026 | 11.28 | 11.34 | 11.34 | 11.37 | 11.11 | 5.21M |
| January 21, 2026 | 10.9 | 11.28 | 11.28 | 11.3 | 10.9 | 7.15M |
| January 20, 2026 | 11.35 | 10.98 | 10.98 | 11.38 | 10.92 | 7M |
| January 19, 2026 | 11.26 | 11.35 | 11.35 | 11.36 | 11.1 | 6.84M |
| January 16, 2026 | 11.28 | 11.3 | 11.3 | 11.56 | 11.12 | 8.02M |
| January 15, 2026 | 11.51 | 11.27 | 11.27 | 11.62 | 11.19 | 8.61M |
| January 14, 2026 | 11.68 | 11.52 | 11.52 | 11.81 | 11.4 | 8.95M |
| January 13, 2026 | 11.87 | 11.68 | 11.68 | 12.05 | 11.63 | 11.35M |
| January 12, 2026 | 12.2 | 11.87 | 11.87 | 12.4 | 11.66 | 16.65M |
| January 09, 2026 | 12.39 | 12.18 | 12.18 | 12.88 | 12.11 | 15.38M |
| January 08, 2026 | 11.5 | 12.16 | 12.16 | 12.36 | 11.43 | 16.7M |
| January 07, 2026 | 11.7 | 11.5 | 11.5 | 11.85 | 11.4 | 8.53M |
| January 06, 2026 | 11.53 | 11.61 | 11.61 | 12.09 | 11.52 | 11.69M |
| January 05, 2026 | 11.44 | 11.52 | 11.52 | 11.7 | 11.32 | 8.27M |
| December 31, 2025 | 11.72 | 11.44 | 11.44 | 11.75 | 11.28 | 8.12M |
| December 30, 2025 | 11.36 | 11.62 | 11.62 | 11.76 | 11.29 | 10.43M |
| December 29, 2025 | 11.36 | 11.36 | 11.36 | 11.59 | 11.15 | 7.4M |
| December 26, 2025 | 11.56 | 11.39 | 11.39 | 11.73 | 11.28 | 10.07M |
| December 25, 2025 | 11.95 | 11.56 | 11.56 | 12.06 | 11.51 | 11.11M |
| December 24, 2025 | 11.95 | 11.8 | 11.8 | 12.2 | 11.68 | 9.75M |
| December 23, 2025 | 11.82 | 11.82 | 11.82 | 12.13 | 11.5 | 9.23M |
| December 22, 2025 | 11.9 | 11.77 | 11.77 | 12 | 11.51 | 11.41M |
| December 19, 2025 | 11.53 | 11.75 | 11.75 | 11.8 | 11.06 | 13.71M |
| December 18, 2025 | 11.5 | 11.5 | 11.5 | 11.7 | 11.41 | 11.56M |
| December 17, 2025 | 12 | 11.52 | 11.52 | 12 | 11.31 | 23.64M |
| December 16, 2025 | 11.79 | 12 | 12 | 12.3 | 11.58 | 39.05M |
| December 15, 2025 | 10.62 | 11.61 | 11.61 | 11.61 | 10.62 | 33.62M |
| December 12, 2025 | 9.97 | 10.55 | 10.55 | 10.79 | 9.78 | 19.57M |
| December 11, 2025 | 10.28 | 10.09 | 10.09 | 10.36 | 10.05 | 9.13M |
| December 10, 2025 | 10.24 | 10.25 | 10.25 | 10.4 | 10.04 | 10.88M |
| December 09, 2025 | 9.91 | 10.16 | 10.16 | 10.26 | 9.81 | 13.04M |
| December 08, 2025 | 10.15 | 9.89 | 9.89 | 10.15 | 9.31 | 18.88M |
| December 05, 2025 | 10.15 | 9.95 | 9.95 | 10.15 | 9.91 | 9.29M |
| December 04, 2025 | 9.79 | 10.15 | 10.15 | 10.5 | 9.79 | 11.41M |
| December 03, 2025 | 9.79 | 10.5 | 10.5 | 11.08 | 9.79 | 17.13M |
| December 02, 2025 | 10.77 | 10.79 | 10.79 | 11.09 | 10.43 | 23.75M |
| December 01, 2025 | 9.91 | 10.87 | 10.87 | 10.87 | 9.88 | 16.59M |
| November 28, 2025 | 9.79 | 9.88 | 9.88 | 10.17 | 9.62 | 17.24M |
| November 27, 2025 | 9.71 | 9.79 | 9.79 | 9.83 | 9.65 | 8.21M |
| November 26, 2025 | 9.36 | 9.68 | 9.68 | 9.9 | 9.36 | 10.25M |
| November 25, 2025 | 9.41 | 9.47 | 9.47 | 9.59 | 9.4 | 8.53M |
| November 24, 2025 | 9.6 | 9.39 | 9.39 | 9.79 | 9.25 | 12.03M |
| November 21, 2025 | 9.98 | 9.5 | 9.5 | 10.12 | 9.42 | 17.61M |
| November 20, 2025 | 9.78 | 10 | 10 | 10.37 | 9.7 | 18.23M |