12.76
-0.22(-1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 12.98 | 12.76 | 12.76 | 12.99 | 12.72 | 11.78M |
| February 12, 2026 | 13.04 | 12.98 | 12.98 | 13.15 | 12.96 | 7.23M |
| February 11, 2026 | 12.99 | 13.03 | 13.03 | 13.17 | 12.91 | 11.08M |
| February 10, 2026 | 13.03 | 12.93 | 12.93 | 13.06 | 12.86 | 10.03M |
| February 09, 2026 | 13.08 | 13.03 | 13.03 | 13.18 | 12.92 | 12.56M |
| February 06, 2026 | 12.95 | 13 | 13 | 13.1 | 12.84 | 10.72M |
| February 05, 2026 | 12.97 | 13.04 | 13.04 | 13.29 | 12.95 | 14.02M |
| February 04, 2026 | 12.75 | 13 | 13 | 13.03 | 12.64 | 13.42M |
| February 03, 2026 | 12.7 | 12.78 | 12.78 | 12.82 | 12.62 | 15.53M |
| February 02, 2026 | 12.84 | 12.58 | 12.58 | 12.95 | 12.57 | 16.08M |
| January 30, 2026 | 13 | 12.86 | 12.86 | 13.29 | 12.78 | 16.21M |
| January 29, 2026 | 12.87 | 13.04 | 13.04 | 13.15 | 12.84 | 14.19M |
| January 28, 2026 | 12.95 | 12.89 | 12.89 | 13.06 | 12.78 | 16.57M |
| January 27, 2026 | 13.34 | 13.02 | 13.02 | 13.38 | 12.9 | 21.98M |
| January 26, 2026 | 13.68 | 13.35 | 13.35 | 13.73 | 13.21 | 22.78M |
| January 23, 2026 | 13.72 | 13.68 | 13.68 | 13.83 | 13.56 | 18.66M |
| January 22, 2026 | 13.8 | 13.72 | 13.72 | 13.82 | 13.44 | 19.21M |
| January 21, 2026 | 13.73 | 13.78 | 13.78 | 13.93 | 13.65 | 14.97M |
| January 20, 2026 | 13.8 | 13.82 | 13.82 | 14.12 | 13.73 | 28M |
| January 19, 2026 | 13.4 | 13.68 | 13.68 | 13.8 | 13.35 | 18.29M |
| January 16, 2026 | 13.75 | 13.45 | 13.45 | 13.85 | 13.4 | 20.16M |
| January 15, 2026 | 13.6 | 13.73 | 13.73 | 14.15 | 13.57 | 30.91M |
| January 14, 2026 | 13.5 | 13.66 | 13.66 | 13.74 | 13.4 | 30.45M |
| January 13, 2026 | 13.68 | 13.42 | 13.42 | 13.84 | 13.36 | 22.04M |
| January 12, 2026 | 13.51 | 13.68 | 13.68 | 13.68 | 13.34 | 20.34M |
| January 09, 2026 | 13.4 | 13.51 | 13.51 | 13.55 | 13.39 | 17.84M |
| January 08, 2026 | 13.37 | 13.42 | 13.42 | 13.65 | 13.26 | 19.32M |
| January 07, 2026 | 13.57 | 13.41 | 13.41 | 13.72 | 13.31 | 18.91M |
| January 06, 2026 | 13.52 | 13.6 | 13.6 | 13.8 | 13.45 | 17.66M |
| January 05, 2026 | 13.43 | 13.53 | 13.53 | 13.54 | 13.24 | 18.75M |
| December 31, 2025 | 13.56 | 13.42 | 13.42 | 13.56 | 13.39 | 9.33M |
| December 30, 2025 | 13.41 | 13.52 | 13.52 | 13.62 | 13.4 | 12.77M |
| December 29, 2025 | 13.98 | 13.46 | 13.46 | 13.98 | 13.4 | 31.89M |
| December 26, 2025 | 14.26 | 14 | 14 | 14.26 | 13.94 | 15.04M |
| December 25, 2025 | 14.28 | 14.25 | 14.25 | 14.35 | 14.18 | 8.73M |
| December 24, 2025 | 14.32 | 14.25 | 14.25 | 14.37 | 14.18 | 8.41M |
| December 23, 2025 | 14.41 | 14.33 | 14.33 | 14.45 | 14.27 | 10.93M |
| December 22, 2025 | 14.78 | 14.4 | 14.4 | 14.79 | 14.18 | 15.78M |
| December 19, 2025 | 14.54 | 14.58 | 14.58 | 14.69 | 14.26 | 12.82M |
| December 18, 2025 | 14.3 | 14.56 | 14.56 | 14.88 | 14.27 | 14.09M |
| December 17, 2025 | 14.07 | 14.37 | 14.37 | 14.45 | 13.97 | 11.68M |
| December 16, 2025 | 14.15 | 14.06 | 14.06 | 14.22 | 13.9 | 9.64M |
| December 15, 2025 | 14.41 | 14.15 | 14.15 | 14.45 | 14.1 | 9.89M |
| December 12, 2025 | 14.08 | 14.4 | 14.4 | 14.45 | 13.97 | 15.69M |
| December 11, 2025 | 14.17 | 14.02 | 14.02 | 14.23 | 14.01 | 8.91M |
| December 10, 2025 | 13.86 | 14.14 | 14.14 | 14.25 | 13.77 | 13.9M |
| December 09, 2025 | 14.16 | 13.88 | 13.88 | 14.35 | 13.81 | 22.11M |
| December 08, 2025 | 14.24 | 14.23 | 14.23 | 14.29 | 13.96 | 13.55M |
| December 05, 2025 | 14.12 | 14.22 | 14.22 | 14.23 | 14.07 | 6.34M |
| December 04, 2025 | 14.3 | 14.14 | 14.14 | 14.3 | 14.01 | 6.9M |
| December 03, 2025 | 14.08 | 14.21 | 14.21 | 14.34 | 13.9 | 14.52M |
| December 02, 2025 | 14.3 | 14.08 | 14.08 | 14.31 | 14.02 | 12.01M |
| December 01, 2025 | 14.46 | 14.32 | 14.32 | 14.46 | 14.22 | 9.48M |
| November 28, 2025 | 14.3 | 14.37 | 14.37 | 14.5 | 14.2 | 9.78M |
| November 27, 2025 | 14.28 | 14.33 | 14.33 | 14.42 | 14.27 | 7.98M |
| November 26, 2025 | 14.31 | 14.35 | 14.35 | 14.42 | 14.28 | 7.43M |
| November 25, 2025 | 14.16 | 14.31 | 14.31 | 14.44 | 14.09 | 12.29M |
| November 24, 2025 | 14 | 14.13 | 14.13 | 14.2 | 13.92 | 11.96M |
| November 21, 2025 | 14.37 | 14.05 | 14.05 | 14.44 | 13.65 | 15.87M |
| November 20, 2025 | 14.34 | 14.48 | 14.48 | 14.6 | 14.22 | 20.25M |