13.85
-0.25(-1.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.14 | 13.85 | 13.85 | 14.58 | 13.07 | 159.77M |
| February 12, 2026 | 14.01 | 14.1 | 14.1 | 15.15 | 13.61 | 221.31M |
| February 11, 2026 | 14.51 | 14.83 | 14.83 | 14.83 | 14.25 | 101.11M |
| February 10, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 9.11M |
| February 09, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.01 | 27.25M |
| February 06, 2026 | 9.95 | 11.14 | 11.14 | 11.14 | 9.73 | 130.93M |
| February 05, 2026 | 10.78 | 10.13 | 10.13 | 10.88 | 9.85 | 146.62M |
| February 04, 2026 | 10.21 | 10.78 | 10.78 | 11.08 | 9.78 | 235.51M |
| February 03, 2026 | 9.78 | 10.31 | 10.31 | 10.31 | 9.41 | 162.96M |
| February 02, 2026 | 9.89 | 9.37 | 9.37 | 10.55 | 9.24 | 264.1M |
| January 30, 2026 | 9.26 | 9.59 | 9.59 | 9.59 | 9.02 | 118.28M |
| January 29, 2026 | 8.71 | 8.72 | 8.72 | 8.72 | 8.34 | 149.87M |
| January 28, 2026 | 7.51 | 7.93 | 7.93 | 7.93 | 7.5 | 63.07M |
| January 27, 2026 | 7.29 | 7.21 | 7.21 | 7.31 | 7.04 | 28.98M |
| January 26, 2026 | 7.47 | 7.34 | 7.34 | 7.48 | 7.27 | 24.47M |
| January 23, 2026 | 7.25 | 7.42 | 7.42 | 7.42 | 7.23 | 29.6M |
| January 22, 2026 | 7.16 | 7.26 | 7.26 | 7.28 | 7.13 | 27.16M |
| January 21, 2026 | 7.19 | 7.16 | 7.16 | 7.24 | 7.11 | 17.58M |
| January 20, 2026 | 7.14 | 7.17 | 7.17 | 7.25 | 7.09 | 22.36M |
| January 19, 2026 | 7 | 7.15 | 7.15 | 7.17 | 6.95 | 24.22M |
| January 16, 2026 | 7.08 | 7.03 | 7.03 | 7.1 | 6.99 | 17.34M |
| January 15, 2026 | 6.94 | 7.05 | 7.05 | 7.1 | 6.92 | 20.64M |
| January 14, 2026 | 7.02 | 6.98 | 6.98 | 7.09 | 6.94 | 31.53M |
| January 13, 2026 | 7.09 | 7.05 | 7.05 | 7.22 | 7.04 | 32.22M |
| January 12, 2026 | 7.1 | 7.11 | 7.11 | 7.13 | 7.02 | 33.37M |
| January 09, 2026 | 7.15 | 7.13 | 7.13 | 7.17 | 7 | 31M |
| January 08, 2026 | 7.25 | 7.17 | 7.17 | 7.28 | 7.15 | 22.73M |
| January 07, 2026 | 7.2 | 7.29 | 7.29 | 7.35 | 7.18 | 26.43M |
| January 06, 2026 | 7.14 | 7.19 | 7.19 | 7.22 | 7.1 | 20.5M |
| January 05, 2026 | 7.15 | 7.13 | 7.13 | 7.24 | 7.08 | 18.62M |
| December 31, 2025 | 7.26 | 7.17 | 7.17 | 7.29 | 7.15 | 24.28M |
| December 30, 2025 | 7.05 | 7.28 | 7.28 | 7.37 | 6.99 | 46.15M |
| December 29, 2025 | 6.98 | 7.16 | 7.16 | 7.32 | 6.83 | 42.47M |
| December 26, 2025 | 6.81 | 6.97 | 6.97 | 7.09 | 6.81 | 38.13M |
| December 25, 2025 | 6.79 | 6.8 | 6.8 | 6.82 | 6.74 | 13.59M |
| December 24, 2025 | 6.78 | 6.8 | 6.8 | 6.82 | 6.74 | 13.69M |
| December 23, 2025 | 6.8 | 6.8 | 6.8 | 6.92 | 6.73 | 16.31M |
| December 22, 2025 | 6.76 | 6.8 | 6.8 | 6.83 | 6.73 | 13.56M |
| December 19, 2025 | 6.65 | 6.76 | 6.76 | 6.76 | 6.64 | 12.6M |
| December 18, 2025 | 6.6 | 6.65 | 6.65 | 6.72 | 6.6 | 12.18M |
| December 17, 2025 | 6.6 | 6.67 | 6.67 | 6.67 | 6.51 | 13.62M |
| December 16, 2025 | 6.77 | 6.6 | 6.6 | 6.79 | 6.56 | 18.26M |
| December 15, 2025 | 6.72 | 6.8 | 6.8 | 6.85 | 6.7 | 13.41M |
| December 12, 2025 | 6.83 | 6.76 | 6.76 | 6.87 | 6.76 | 17.66M |
| December 11, 2025 | 6.94 | 6.84 | 6.84 | 6.95 | 6.82 | 17.36M |
| December 10, 2025 | 6.95 | 6.88 | 6.88 | 6.98 | 6.81 | 21.35M |
| December 09, 2025 | 7.13 | 6.99 | 6.99 | 7.13 | 6.97 | 22.79M |
| December 08, 2025 | 7.18 | 7.12 | 7.12 | 7.19 | 7.07 | 21.4M |
| December 05, 2025 | 7.13 | 7.18 | 7.18 | 7.19 | 7.02 | 25.5M |
| December 04, 2025 | 7.9 | 7.17 | 7.17 | 7.9 | 7.1 | 46.72M |
| December 03, 2025 | 7.92 | 7.62 | 7.62 | 7.96 | 7.59 | 37.21M |
| December 02, 2025 | 8.02 | 7.92 | 7.92 | 8.04 | 7.78 | 29.66M |
| December 01, 2025 | 8.11 | 8.05 | 8.05 | 8.17 | 7.95 | 43.25M |
| November 28, 2025 | 7.9 | 8.1 | 8.1 | 8.22 | 7.83 | 56.74M |
| November 27, 2025 | 7.88 | 7.89 | 7.89 | 8.08 | 7.77 | 43.37M |
| November 26, 2025 | 7.88 | 7.93 | 7.93 | 8.13 | 7.74 | 61.79M |
| November 25, 2025 | 7.95 | 8.01 | 8.01 | 8.17 | 7.88 | 71.77M |
| November 24, 2025 | 8.07 | 7.88 | 7.88 | 8.35 | 7.73 | 87.05M |
| November 21, 2025 | 8.68 | 8.05 | 8.05 | 8.68 | 7.86 | 129.81M |
| November 20, 2025 | 7.9 | 8.62 | 8.62 | 8.62 | 7.9 | 43.85M |