12.56
-0.43(-3.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 12.85 | 12.56 | 12.56 | 12.89 | 12.51 | 23.9M |
| February 12, 2026 | 13.18 | 12.99 | 12.99 | 13.26 | 12.92 | 22.15M |
| February 11, 2026 | 12.76 | 13.2 | 13.2 | 13.52 | 12.61 | 39.22M |
| February 10, 2026 | 13 | 12.76 | 12.76 | 13 | 12.47 | 34.63M |
| February 09, 2026 | 12.94 | 13 | 13 | 13.08 | 12.7 | 26.82M |
| February 06, 2026 | 12.4 | 12.79 | 12.79 | 13 | 12.25 | 37.08M |
| February 05, 2026 | 12.6 | 12.53 | 12.53 | 12.9 | 12.39 | 23.58M |
| February 04, 2026 | 12.74 | 12.7 | 12.7 | 12.83 | 12.5 | 25.57M |
| February 03, 2026 | 12.38 | 12.56 | 12.56 | 12.65 | 12.33 | 37.86M |
| February 02, 2026 | 13.09 | 12.18 | 12.18 | 13.1 | 12.11 | 60.31M |
| January 30, 2026 | 12.68 | 13.22 | 13.22 | 13.29 | 12.49 | 56.72M |
| January 29, 2026 | 12.7 | 12.83 | 12.83 | 12.91 | 12.51 | 56.42M |
| January 28, 2026 | 12.31 | 12.7 | 12.7 | 13.22 | 12.23 | 61.82M |
| January 27, 2026 | 12.31 | 12.46 | 12.46 | 12.86 | 12.18 | 51.48M |
| January 26, 2026 | 12.07 | 12.3 | 12.3 | 12.69 | 12 | 66.17M |
| January 23, 2026 | 11.51 | 12.08 | 12.08 | 12.2 | 11.51 | 76.52M |
| January 22, 2026 | 11.25 | 11.35 | 11.35 | 11.45 | 11.21 | 42.38M |
| January 21, 2026 | 11.3 | 11.23 | 11.23 | 11.5 | 11.05 | 41.55M |
| January 20, 2026 | 11.18 | 11.24 | 11.24 | 11.34 | 11.02 | 31.14M |
| January 19, 2026 | 10.41 | 11.12 | 11.12 | 11.21 | 10.36 | 43.38M |
| January 16, 2026 | 10.65 | 10.52 | 10.52 | 10.83 | 10.44 | 25.67M |
| January 15, 2026 | 10.77 | 10.66 | 10.66 | 10.9 | 10.63 | 23.45M |
| January 14, 2026 | 10.77 | 10.81 | 10.81 | 11.01 | 10.63 | 36.52M |
| January 13, 2026 | 10.62 | 10.7 | 10.7 | 10.88 | 10.54 | 26.03M |
| January 12, 2026 | 10.67 | 10.61 | 10.61 | 10.9 | 10.58 | 18.72M |
| January 09, 2026 | 10.75 | 10.67 | 10.67 | 10.98 | 10.57 | 22.45M |
| January 08, 2026 | 10.69 | 10.78 | 10.78 | 10.98 | 10.54 | 20.53M |
| January 07, 2026 | 10.8 | 10.76 | 10.76 | 10.9 | 10.7 | 17.9M |
| January 06, 2026 | 10.67 | 10.89 | 10.89 | 11.06 | 10.52 | 33.58M |
| January 05, 2026 | 10.96 | 10.7 | 10.7 | 11.02 | 10.48 | 28.35M |
| December 31, 2025 | 11.27 | 10.89 | 10.89 | 11.35 | 10.82 | 33.15M |
| December 30, 2025 | 10.92 | 11.37 | 11.37 | 11.5 | 10.87 | 45.29M |
| December 29, 2025 | 10.67 | 10.99 | 10.99 | 11.2 | 10.6 | 48.84M |
| December 26, 2025 | 10.41 | 10.72 | 10.72 | 10.77 | 10.41 | 29.62M |
| December 25, 2025 | 10.44 | 10.4 | 10.4 | 10.6 | 10.38 | 13.73M |
| December 24, 2025 | 10.3 | 10.44 | 10.44 | 10.48 | 10.2 | 17.4M |
| December 23, 2025 | 10.31 | 10.34 | 10.34 | 10.47 | 10.26 | 19.68M |
| December 22, 2025 | 10.14 | 10.3 | 10.3 | 10.41 | 10.08 | 23.35M |
| December 19, 2025 | 10.02 | 10.07 | 10.07 | 10.09 | 9.94 | 13.27M |
| December 18, 2025 | 10.03 | 9.99 | 9.99 | 10.25 | 9.97 | 24.35M |
| December 17, 2025 | 10.02 | 10.08 | 10.08 | 10.14 | 9.87 | 20.54M |
| December 16, 2025 | 9.88 | 10.06 | 10.06 | 10.1 | 9.8 | 35.67M |
| December 15, 2025 | 9.26 | 9.81 | 9.81 | 9.9 | 9.2 | 34.66M |
| December 12, 2025 | 9.19 | 9.29 | 9.29 | 9.34 | 9.12 | 17.94M |
| December 11, 2025 | 9.3 | 9.15 | 9.15 | 9.32 | 9.15 | 9.47M |
| December 10, 2025 | 9.21 | 9.26 | 9.26 | 9.3 | 9.15 | 9.11M |
| December 09, 2025 | 9.48 | 9.26 | 9.26 | 9.5 | 9.18 | 18.04M |
| December 08, 2025 | 9.6 | 9.48 | 9.48 | 9.63 | 9.42 | 12.82M |
| December 05, 2025 | 9.38 | 9.57 | 9.57 | 9.6 | 9.34 | 12.03M |
| December 04, 2025 | 9.58 | 9.38 | 9.38 | 9.6 | 9.31 | 17.23M |
| December 03, 2025 | 9.72 | 9.63 | 9.63 | 9.94 | 9.58 | 18.68M |
| December 02, 2025 | 9.63 | 9.72 | 9.72 | 10.06 | 9.61 | 27.56M |
| December 01, 2025 | 9.65 | 9.62 | 9.62 | 9.74 | 9.61 | 13.3M |
| November 28, 2025 | 9.58 | 9.61 | 9.61 | 9.69 | 9.55 | 9.74M |
| November 27, 2025 | 9.5 | 9.58 | 9.58 | 9.7 | 9.47 | 12.23M |
| November 26, 2025 | 9.65 | 9.5 | 9.5 | 9.76 | 9.49 | 14.37M |
| November 25, 2025 | 9.77 | 9.65 | 9.65 | 9.79 | 9.61 | 14.84M |
| November 24, 2025 | 9.83 | 9.69 | 9.69 | 9.9 | 9.6 | 20.54M |
| November 21, 2025 | 9.87 | 9.82 | 9.82 | 10.04 | 9.8 | 23.65M |
| November 20, 2025 | 10.11 | 10.06 | 10.06 | 10.3 | 10.04 | 17.15M |