12.06
-0.54(-4.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 12.42 | 12.06 | 12.06 | 12.66 | 12.03 | 77.84M |
| February 12, 2026 | 12.42 | 12.6 | 12.6 | 12.76 | 12.26 | 96.42M |
| February 11, 2026 | 12.55 | 12.45 | 12.45 | 12.93 | 12.41 | 100.36M |
| February 10, 2026 | 13.2 | 12.87 | 12.87 | 13.32 | 12.65 | 170.78M |
| February 09, 2026 | 12.5 | 13.27 | 13.27 | 13.27 | 12.3 | 159.39M |
| February 06, 2026 | 10.84 | 12.06 | 12.06 | 12.06 | 10.8 | 98.77M |
| February 05, 2026 | 10.92 | 10.96 | 10.96 | 11.2 | 10.7 | 63.38M |
| February 04, 2026 | 10.88 | 10.88 | 10.88 | 11.07 | 10.77 | 28.74M |
| February 03, 2026 | 10.51 | 10.76 | 10.76 | 10.79 | 10.45 | 31.92M |
| February 02, 2026 | 10.49 | 10.42 | 10.42 | 10.7 | 10.4 | 26.38M |
| January 30, 2026 | 10.48 | 10.48 | 10.48 | 10.54 | 10.21 | 29.62M |
| January 29, 2026 | 10.63 | 10.51 | 10.51 | 10.78 | 10.43 | 28.26M |
| January 28, 2026 | 10.88 | 10.67 | 10.67 | 10.89 | 10.66 | 21.3M |
| January 27, 2026 | 10.96 | 10.86 | 10.86 | 11 | 10.52 | 33.52M |
| January 26, 2026 | 11.34 | 11.04 | 11.04 | 11.42 | 10.91 | 40.27M |
| January 23, 2026 | 10.85 | 11.29 | 11.29 | 11.32 | 10.81 | 50.63M |
| January 22, 2026 | 10.99 | 10.84 | 10.84 | 11.1 | 10.78 | 26.81M |
| January 21, 2026 | 11.06 | 10.99 | 10.99 | 11.1 | 10.9 | 33.14M |
| January 20, 2026 | 11.27 | 11.12 | 11.12 | 11.53 | 11.08 | 40.97M |
| January 19, 2026 | 11.15 | 11.27 | 11.27 | 11.45 | 11.08 | 42.33M |
| January 16, 2026 | 11.08 | 11.2 | 11.2 | 11.25 | 10.84 | 50.29M |
| January 15, 2026 | 10.8 | 10.9 | 10.9 | 11.06 | 10.75 | 32.96M |
| January 14, 2026 | 10.65 | 10.87 | 10.87 | 11.09 | 10.62 | 56.41M |
| January 13, 2026 | 10.8 | 10.71 | 10.71 | 10.88 | 10.6 | 38.02M |
| January 12, 2026 | 10.58 | 10.78 | 10.78 | 10.81 | 10.57 | 39.12M |
| January 09, 2026 | 10.28 | 10.47 | 10.47 | 10.53 | 10.28 | 28.61M |
| January 08, 2026 | 10.17 | 10.31 | 10.31 | 10.37 | 10.12 | 20.78M |
| January 07, 2026 | 10.25 | 10.18 | 10.18 | 10.28 | 10.14 | 20.64M |
| January 06, 2026 | 10.15 | 10.29 | 10.29 | 10.36 | 10.12 | 21.56M |
| January 05, 2026 | 9.99 | 10.19 | 10.19 | 10.22 | 9.85 | 28.39M |
| December 31, 2025 | 10.19 | 9.95 | 9.95 | 10.26 | 9.94 | 30.83M |
| December 30, 2025 | 10.24 | 10.19 | 10.19 | 10.35 | 10.18 | 22.45M |
| December 29, 2025 | 10.3 | 10.43 | 10.43 | 10.59 | 10.2 | 38.32M |
| December 26, 2025 | 10.22 | 10.25 | 10.25 | 10.29 | 10.15 | 18.54M |
| December 25, 2025 | 10.23 | 10.24 | 10.24 | 10.29 | 10.08 | 23.9M |
| December 24, 2025 | 9.98 | 10.27 | 10.27 | 10.32 | 9.94 | 36.12M |
| December 23, 2025 | 9.99 | 9.96 | 9.96 | 10.07 | 9.93 | 13.73M |
| December 22, 2025 | 9.99 | 9.99 | 9.99 | 10.05 | 9.97 | 15.08M |
| December 19, 2025 | 9.88 | 9.99 | 9.99 | 10.02 | 9.84 | 21.51M |
| December 18, 2025 | 9.93 | 9.87 | 9.87 | 9.99 | 9.86 | 13M |
| December 17, 2025 | 9.88 | 10.01 | 10.01 | 10.01 | 9.77 | 20.12M |
| December 16, 2025 | 9.95 | 9.93 | 9.93 | 10.06 | 9.82 | 17.12M |
| December 15, 2025 | 10.05 | 10 | 10 | 10.15 | 9.98 | 19.27M |
| December 12, 2025 | 9.8 | 9.96 | 9.96 | 10.01 | 9.72 | 18.36M |
| December 11, 2025 | 9.95 | 9.8 | 9.8 | 9.97 | 9.8 | 10.97M |
| December 10, 2025 | 9.91 | 9.93 | 9.93 | 9.98 | 9.79 | 15.03M |
| December 09, 2025 | 9.88 | 9.96 | 9.96 | 10.03 | 9.86 | 13.5M |
| December 08, 2025 | 9.88 | 9.95 | 9.95 | 10.05 | 9.86 | 19.99M |
| December 05, 2025 | 9.77 | 9.87 | 9.87 | 9.87 | 9.68 | 13.02M |
| December 04, 2025 | 9.97 | 9.79 | 9.79 | 9.97 | 9.67 | 13.26M |
| December 03, 2025 | 9.84 | 9.81 | 9.81 | 9.92 | 9.77 | 13.94M |
| December 02, 2025 | 10.02 | 9.85 | 9.85 | 10.04 | 9.81 | 18.19M |
| December 01, 2025 | 10.02 | 10.05 | 10.05 | 10.07 | 10 | 10.55M |
| November 28, 2025 | 9.97 | 10.03 | 10.03 | 10.03 | 9.9 | 9.15M |
| November 27, 2025 | 9.97 | 9.96 | 9.96 | 10.09 | 9.93 | 11.35M |
| November 26, 2025 | 10.07 | 9.96 | 9.96 | 10.08 | 9.93 | 11.28M |
| November 25, 2025 | 10.08 | 9.99 | 9.99 | 10.11 | 9.98 | 15.79M |
| November 24, 2025 | 9.94 | 10.01 | 10.01 | 10.05 | 9.8 | 15.19M |
| November 21, 2025 | 10.09 | 9.86 | 9.86 | 10.19 | 9.83 | 27.34M |
| November 20, 2025 | 10.4 | 10.19 | 10.19 | 10.44 | 10.18 | 15.2M |