13.11
-0.39(-2.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 13.47 | 13.11 | 13.11 | 13.47 | 13.01 | 27.33M |
| February 12, 2026 | 13.45 | 13.5 | 13.5 | 13.98 | 13.32 | 49.85M |
| February 11, 2026 | 12.46 | 13.64 | 13.64 | 13.64 | 12.34 | 40.36M |
| February 10, 2026 | 12.38 | 12.4 | 12.4 | 12.6 | 12.27 | 13.79M |
| February 09, 2026 | 12.52 | 12.41 | 12.41 | 12.59 | 12.23 | 12.61M |
| February 06, 2026 | 11.93 | 12.25 | 12.25 | 12.53 | 11.88 | 17.31M |
| February 05, 2026 | 12.26 | 12.04 | 12.04 | 12.36 | 11.89 | 18.49M |
| February 04, 2026 | 12.46 | 12.3 | 12.3 | 12.52 | 12.21 | 21.28M |
| February 03, 2026 | 12.24 | 12.53 | 12.53 | 12.53 | 12.17 | 26.25M |
| February 02, 2026 | 12.86 | 12.03 | 12.03 | 12.86 | 12 | 37.3M |
| January 30, 2026 | 13.21 | 13.06 | 13.06 | 13.31 | 12.54 | 25.36M |
| January 29, 2026 | 13.25 | 13.36 | 13.36 | 13.69 | 13.06 | 20.81M |
| January 28, 2026 | 13.22 | 13.31 | 13.31 | 13.45 | 12.9 | 20.3M |
| January 27, 2026 | 13.1 | 13.21 | 13.21 | 13.34 | 12.96 | 19.87M |
| January 26, 2026 | 13.69 | 13.13 | 13.13 | 13.72 | 13 | 33.47M |
| January 23, 2026 | 13.4 | 13.82 | 13.82 | 14.11 | 13.23 | 44.82M |
| January 22, 2026 | 13.13 | 13.2 | 13.2 | 13.35 | 12.97 | 28.65M |
| January 21, 2026 | 13.15 | 13.15 | 13.15 | 13.29 | 12.67 | 43.78M |
| January 20, 2026 | 12.51 | 13.12 | 13.12 | 13.36 | 12.45 | 58.58M |
| January 19, 2026 | 11.61 | 12.43 | 12.43 | 12.49 | 11.58 | 40.11M |
| January 16, 2026 | 12.07 | 11.7 | 11.7 | 12.1 | 11.6 | 24.92M |
| January 15, 2026 | 11.9 | 12.1 | 12.1 | 12.34 | 11.7 | 26.31M |
| January 14, 2026 | 12 | 12.01 | 12.01 | 12.46 | 11.8 | 45.8M |
| January 13, 2026 | 12.5 | 12.01 | 12.01 | 12.59 | 11.94 | 58.97M |
| January 12, 2026 | 11.95 | 12.5 | 12.5 | 12.57 | 11.85 | 45.88M |
| January 09, 2026 | 11.86 | 11.99 | 11.99 | 12.29 | 11.73 | 49.92M |
| January 08, 2026 | 11.66 | 11.87 | 11.87 | 12.17 | 11.4 | 56.54M |
| January 07, 2026 | 11.15 | 11.71 | 11.71 | 11.94 | 11.02 | 61.25M |
| January 06, 2026 | 11.02 | 11.21 | 11.21 | 11.4 | 10.9 | 70.15M |
| January 05, 2026 | 10.04 | 11.02 | 11.02 | 11.02 | 10.04 | 52.41M |
| December 31, 2025 | 10.15 | 10.02 | 10.02 | 10.16 | 9.97 | 10.55M |
| December 30, 2025 | 10.24 | 10.15 | 10.15 | 10.24 | 10.05 | 16.37M |
| December 29, 2025 | 9.89 | 10.27 | 10.27 | 10.36 | 9.78 | 30.71M |
| December 26, 2025 | 9.88 | 9.83 | 9.83 | 9.9 | 9.77 | 8.69M |
| December 25, 2025 | 9.72 | 9.88 | 9.88 | 9.94 | 9.66 | 13.27M |
| December 24, 2025 | 9.51 | 9.68 | 9.68 | 9.7 | 9.47 | 8.32M |
| December 23, 2025 | 9.61 | 9.51 | 9.51 | 9.62 | 9.48 | 8.86M |
| December 22, 2025 | 9.71 | 9.61 | 9.61 | 9.77 | 9.61 | 7.86M |
| December 19, 2025 | 9.65 | 9.66 | 9.66 | 9.73 | 9.6 | 8.18M |
| December 18, 2025 | 9.45 | 9.64 | 9.64 | 9.78 | 9.44 | 11.41M |
| December 17, 2025 | 9.5 | 9.48 | 9.48 | 9.53 | 9.35 | 7.4M |
| December 16, 2025 | 9.51 | 9.53 | 9.53 | 9.56 | 9.42 | 9.7M |
| December 15, 2025 | 9.26 | 9.56 | 9.56 | 9.62 | 9.22 | 15.17M |
| December 12, 2025 | 9.27 | 9.27 | 9.27 | 9.35 | 9.25 | 6.87M |
| December 11, 2025 | 9.37 | 9.2 | 9.2 | 9.38 | 9.2 | 8.51M |
| December 10, 2025 | 9.39 | 9.35 | 9.35 | 9.41 | 9.28 | 8.06M |
| December 09, 2025 | 9.49 | 9.41 | 9.41 | 9.51 | 9.4 | 5.73M |
| December 08, 2025 | 9.54 | 9.47 | 9.47 | 9.57 | 9.47 | 7.03M |
| December 05, 2025 | 9.33 | 9.52 | 9.52 | 9.54 | 9.33 | 7.08M |
| December 04, 2025 | 9.67 | 9.42 | 9.42 | 9.67 | 9.4 | 6.31M |
| December 03, 2025 | 9.67 | 9.53 | 9.53 | 9.68 | 9.48 | 9.16M |
| December 02, 2025 | 9.7 | 9.64 | 9.64 | 9.71 | 9.6 | 6.34M |
| December 01, 2025 | 9.7 | 9.69 | 9.69 | 9.79 | 9.68 | 9.01M |
| November 28, 2025 | 9.67 | 9.69 | 9.69 | 9.71 | 9.6 | 7.46M |
| November 27, 2025 | 9.68 | 9.65 | 9.65 | 9.72 | 9.61 | 7.32M |
| November 26, 2025 | 9.78 | 9.64 | 9.64 | 9.81 | 9.61 | 13.3M |
| November 25, 2025 | 9.85 | 9.79 | 9.79 | 9.85 | 9.76 | 10.25M |
| November 24, 2025 | 9.8 | 9.8 | 9.8 | 9.85 | 9.67 | 10.35M |
| November 21, 2025 | 10.26 | 9.79 | 9.79 | 10.29 | 9.77 | 22.89M |
| November 20, 2025 | 10.41 | 10.31 | 10.31 | 10.53 | 10.26 | 11.33M |