12.45
-0.15(-1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 12.59 | 12.45 | 12.45 | 12.7 | 12.44 | 15.03M |
| February 12, 2026 | 12.91 | 12.6 | 12.6 | 13 | 12.56 | 18.69M |
| February 11, 2026 | 12.81 | 12.9 | 12.9 | 13.23 | 12.78 | 13.79M |
| February 10, 2026 | 13.01 | 12.84 | 12.84 | 13.15 | 12.84 | 17.47M |
| February 09, 2026 | 12.86 | 13.07 | 13.07 | 13.2 | 12.86 | 19.42M |
| February 06, 2026 | 12.42 | 12.85 | 12.85 | 12.93 | 12.41 | 21.7M |
| February 05, 2026 | 12.54 | 12.53 | 12.53 | 12.82 | 12.5 | 15.28M |
| February 04, 2026 | 12.42 | 12.64 | 12.64 | 12.81 | 12.41 | 19.38M |
| February 03, 2026 | 12.48 | 12.5 | 12.5 | 12.88 | 12.38 | 24.25M |
| February 02, 2026 | 12.31 | 12.37 | 12.37 | 12.63 | 12.31 | 22.43M |
| January 30, 2026 | 11.94 | 12.48 | 12.48 | 12.64 | 11.91 | 36.84M |
| January 29, 2026 | 12.03 | 11.94 | 11.94 | 12.53 | 11.92 | 34.23M |
| January 28, 2026 | 11.8 | 12.1 | 12.1 | 12.32 | 11.7 | 30.46M |
| January 27, 2026 | 11.71 | 11.8 | 11.8 | 12.11 | 11.7 | 23.76M |
| January 26, 2026 | 11.5 | 11.8 | 11.8 | 11.95 | 11.36 | 27.16M |
| January 23, 2026 | 11.4 | 11.55 | 11.55 | 11.58 | 11.33 | 12.49M |
| January 22, 2026 | 11.38 | 11.4 | 11.4 | 11.44 | 11.32 | 7.29M |
| January 21, 2026 | 11.58 | 11.37 | 11.37 | 11.58 | 11.32 | 11.88M |
| January 20, 2026 | 11.52 | 11.65 | 11.65 | 11.68 | 11.43 | 15.8M |
| January 19, 2026 | 11.38 | 11.49 | 11.49 | 11.55 | 11.36 | 10.47M |
| January 16, 2026 | 11.28 | 11.38 | 11.38 | 11.48 | 11.25 | 9.24M |
| January 15, 2026 | 11.3 | 11.28 | 11.28 | 11.45 | 11.28 | 6.96M |
| January 14, 2026 | 11.36 | 11.4 | 11.4 | 11.5 | 11.26 | 13.78M |
| January 13, 2026 | 11.22 | 11.45 | 11.45 | 11.54 | 11.1 | 19.3M |
| January 12, 2026 | 11.23 | 11.23 | 11.23 | 11.28 | 11.12 | 16.28M |
| January 09, 2026 | 11.55 | 11.36 | 11.36 | 11.65 | 11.33 | 18.73M |
| January 08, 2026 | 11.43 | 11.6 | 11.6 | 11.91 | 11.21 | 27.38M |
| January 07, 2026 | 11.03 | 11.19 | 11.19 | 11.29 | 10.97 | 14.37M |
| January 06, 2026 | 10.96 | 10.99 | 10.99 | 11.03 | 10.91 | 7.65M |
| January 05, 2026 | 10.85 | 10.97 | 10.97 | 11 | 10.78 | 10.14M |
| December 31, 2025 | 10.7 | 10.93 | 10.93 | 11.44 | 10.56 | 16.3M |
| December 30, 2025 | 10.65 | 10.65 | 10.65 | 10.73 | 10.61 | 3.27M |
| December 29, 2025 | 10.68 | 10.65 | 10.65 | 10.75 | 10.62 | 3.63M |
| December 26, 2025 | 10.75 | 10.7 | 10.7 | 10.75 | 10.66 | 4.36M |
| December 25, 2025 | 10.73 | 10.73 | 10.73 | 10.74 | 10.68 | 3.44M |
| December 24, 2025 | 10.68 | 10.73 | 10.73 | 10.76 | 10.67 | 3.75M |
| December 23, 2025 | 10.65 | 10.73 | 10.73 | 10.85 | 10.61 | 6.23M |
| December 22, 2025 | 10.68 | 10.65 | 10.65 | 10.73 | 10.62 | 3.87M |
| December 19, 2025 | 10.54 | 10.68 | 10.68 | 10.75 | 10.54 | 3.99M |
| December 18, 2025 | 10.51 | 10.54 | 10.54 | 10.64 | 10.5 | 3.32M |
| December 17, 2025 | 10.45 | 10.56 | 10.56 | 10.56 | 10.44 | 3.97M |
| December 16, 2025 | 10.63 | 10.45 | 10.45 | 10.63 | 10.45 | 5.46M |
| December 15, 2025 | 10.63 | 10.66 | 10.66 | 10.74 | 10.57 | 3.9M |
| December 12, 2025 | 10.83 | 10.69 | 10.69 | 10.85 | 10.66 | 5.84M |
| December 11, 2025 | 11 | 10.82 | 10.82 | 11.01 | 10.81 | 5.69M |
| December 10, 2025 | 10.95 | 10.98 | 10.98 | 10.99 | 10.92 | 3.86M |
| December 09, 2025 | 11.07 | 10.96 | 10.96 | 11.07 | 10.96 | 5.44M |
| December 08, 2025 | 11.13 | 11.08 | 11.08 | 11.15 | 11.05 | 5.89M |
| December 05, 2025 | 11.19 | 11.1 | 11.1 | 11.19 | 10.95 | 5.33M |
| December 04, 2025 | 10.98 | 11.07 | 11.07 | 11.22 | 10.98 | 7.81M |
| December 03, 2025 | 11.02 | 11.29 | 11.29 | 11.48 | 10.91 | 16.46M |
| December 02, 2025 | 11.11 | 11.07 | 11.07 | 11.12 | 11.01 | 4.81M |
| December 01, 2025 | 11.15 | 11.13 | 11.13 | 11.18 | 11.11 | 5.13M |
| November 28, 2025 | 10.98 | 11.13 | 11.13 | 11.14 | 10.98 | 5.52M |
| November 27, 2025 | 11.02 | 11 | 11 | 11.09 | 10.97 | 6.01M |
| November 26, 2025 | 11.22 | 11.04 | 11.04 | 11.29 | 11.02 | 7.99M |
| November 25, 2025 | 11.17 | 11.22 | 11.22 | 11.32 | 11.11 | 9.19M |
| November 24, 2025 | 11.15 | 11.16 | 11.16 | 11.26 | 10.98 | 11.26M |
| November 21, 2025 | 11.35 | 11.15 | 11.15 | 11.62 | 11.14 | 16.06M |
| November 20, 2025 | 11.3 | 11.29 | 11.29 | 11.39 | 11.19 | 7.66M |