12.74
-0.46(-3.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 13.01 | 12.74 | 12.74 | 13.05 | 12.7 | 24.39M |
| February 12, 2026 | 13.22 | 13.2 | 13.2 | 13.37 | 13.03 | 21.26M |
| February 11, 2026 | 13.4 | 13.3 | 13.3 | 13.79 | 13.12 | 44.64M |
| February 10, 2026 | 12.75 | 13.33 | 13.33 | 13.42 | 12.52 | 48.91M |
| February 09, 2026 | 12.68 | 12.97 | 12.97 | 13.09 | 12.47 | 43.69M |
| February 06, 2026 | 11.78 | 12.58 | 12.58 | 12.7 | 11.5 | 45.99M |
| February 05, 2026 | 11.8 | 11.98 | 11.98 | 12.16 | 11.63 | 34.46M |
| February 04, 2026 | 11.6 | 11.83 | 11.83 | 11.89 | 11.44 | 28.56M |
| February 03, 2026 | 11.21 | 11.56 | 11.56 | 11.62 | 11.17 | 33.06M |
| February 02, 2026 | 11.9 | 11.09 | 11.09 | 12.03 | 11.05 | 74.46M |
| January 30, 2026 | 12.03 | 12.08 | 12.08 | 12.65 | 11.5 | 56.26M |
| January 29, 2026 | 11.96 | 12.18 | 12.18 | 12.35 | 11.77 | 43.41M |
| January 28, 2026 | 11.68 | 11.95 | 11.95 | 12.58 | 11.61 | 54.9M |
| January 27, 2026 | 11.57 | 11.68 | 11.68 | 12.23 | 11.4 | 35.6M |
| January 26, 2026 | 11.59 | 11.58 | 11.58 | 11.92 | 11.3 | 36.22M |
| January 23, 2026 | 11.48 | 11.7 | 11.7 | 11.86 | 11.26 | 42.43M |
| January 22, 2026 | 11.42 | 11.47 | 11.47 | 11.63 | 11.28 | 32.74M |
| January 21, 2026 | 11.33 | 11.39 | 11.39 | 11.53 | 11.08 | 44.81M |
| January 20, 2026 | 11.16 | 11.67 | 11.67 | 11.79 | 10.89 | 68.43M |
| January 19, 2026 | 10.4 | 11.09 | 11.09 | 11.18 | 10.35 | 49.1M |
| January 16, 2026 | 10.62 | 10.46 | 10.46 | 10.67 | 10.35 | 25.04M |
| January 15, 2026 | 10.84 | 10.67 | 10.67 | 11.05 | 10.58 | 37.79M |
| January 14, 2026 | 10.32 | 10.88 | 10.88 | 11.07 | 10.27 | 73.03M |
| January 13, 2026 | 10.27 | 10.3 | 10.3 | 10.46 | 10.07 | 36.73M |
| January 12, 2026 | 10.52 | 10.27 | 10.27 | 10.55 | 10.17 | 45.09M |
| January 09, 2026 | 10.68 | 10.49 | 10.49 | 10.81 | 10.31 | 52.17M |
| January 08, 2026 | 10.65 | 10.64 | 10.64 | 10.85 | 10.45 | 35.71M |
| January 07, 2026 | 10.71 | 10.73 | 10.73 | 11.02 | 10.65 | 45.46M |
| January 06, 2026 | 10.48 | 10.75 | 10.75 | 11.19 | 10.37 | 63.75M |
| January 05, 2026 | 10.77 | 10.4 | 10.4 | 10.83 | 10.14 | 73.54M |
| December 31, 2025 | 10.61 | 10.77 | 10.77 | 10.88 | 10.48 | 45.21M |
| December 30, 2025 | 9.94 | 10.98 | 10.98 | 10.98 | 9.93 | 92.26M |
| December 29, 2025 | 9.86 | 9.98 | 9.98 | 10.28 | 9.8 | 56.01M |
| December 26, 2025 | 9.68 | 9.92 | 9.92 | 9.97 | 9.59 | 45M |
| December 25, 2025 | 9.2 | 9.71 | 9.71 | 9.8 | 9.11 | 76.44M |
| December 24, 2025 | 8.61 | 9.34 | 9.34 | 9.41 | 8.51 | 81.56M |
| December 23, 2025 | 8.73 | 8.55 | 8.55 | 8.85 | 8.5 | 40.44M |
| December 22, 2025 | 8.44 | 8.79 | 8.79 | 9.05 | 8.44 | 61.58M |
| December 19, 2025 | 7.95 | 8.29 | 8.29 | 8.29 | 7.89 | 43.74M |
| December 18, 2025 | 7.67 | 7.88 | 7.88 | 7.97 | 7.62 | 35.74M |
| December 17, 2025 | 7.45 | 7.71 | 7.71 | 7.79 | 7.33 | 40.79M |
| December 16, 2025 | 8.11 | 7.57 | 7.57 | 8.15 | 7.47 | 70.28M |
| December 15, 2025 | 8.05 | 8.23 | 8.23 | 8.34 | 7.96 | 32.59M |
| December 12, 2025 | 8.32 | 8.13 | 8.13 | 8.41 | 8.08 | 47.71M |
| December 11, 2025 | 8.35 | 8.32 | 8.32 | 8.42 | 8.21 | 27.73M |
| December 10, 2025 | 8.4 | 8.33 | 8.33 | 8.42 | 8.23 | 31.93M |
| December 09, 2025 | 8.44 | 8.35 | 8.35 | 8.75 | 8.31 | 49.6M |
| December 08, 2025 | 8.56 | 8.35 | 8.35 | 8.76 | 8.2 | 56.32M |
| December 05, 2025 | 8.41 | 8.4 | 8.4 | 8.49 | 8.16 | 43.51M |
| December 04, 2025 | 7.01 | 8.22 | 8.22 | 8.41 | 7.01 | 70.68M |
| December 03, 2025 | 8.21 | 8.45 | 8.45 | 8.65 | 8.1 | 134.57M |
| December 02, 2025 | 7.94 | 8.21 | 8.21 | 8.21 | 7.94 | 127.01M |
| December 01, 2025 | 7.33 | 7.46 | 7.46 | 7.51 | 7.25 | 31.3M |
| November 28, 2025 | 7.01 | 7.33 | 7.33 | 7.34 | 7 | 31.27M |
| November 27, 2025 | 6.81 | 6.97 | 6.97 | 7.04 | 6.75 | 20.36M |
| November 26, 2025 | 6.99 | 6.81 | 6.81 | 7 | 6.8 | 15.33M |
| November 25, 2025 | 7.02 | 6.95 | 6.95 | 7.08 | 6.92 | 13.14M |
| November 24, 2025 | 7.13 | 6.96 | 6.96 | 7.16 | 6.95 | 16.63M |
| November 21, 2025 | 7.28 | 7.09 | 7.09 | 7.37 | 7.04 | 27.72M |
| November 20, 2025 | 7.44 | 7.36 | 7.36 | 7.6 | 7.3 | 22.97M |