13.68
-0.1(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 13.27 | 13.68 | 13.68 | 14.05 | 13.13 | 255.44M |
| February 12, 2026 | 14.2 | 13.78 | 13.78 | 14.4 | 13.75 | 215.33M |
| February 11, 2026 | 14.24 | 14.19 | 14.19 | 14.69 | 14.05 | 269.52M |
| February 10, 2026 | 14.2 | 14.28 | 14.28 | 14.7 | 13.64 | 417.99M |
| February 09, 2026 | 13.4 | 14.12 | 14.12 | 14.12 | 13.13 | 469.69M |
| February 06, 2026 | 12.51 | 12.84 | 12.84 | 13.9 | 12.51 | 489.77M |
| February 05, 2026 | 14.5 | 13.9 | 13.9 | 14.72 | 13.9 | 172.11M |
| February 04, 2026 | 15.05 | 15.44 | 15.44 | 16.5 | 14.5 | 472.39M |
| February 03, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 53.63M |
| February 02, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 7.33M |
| January 30, 2026 | 19.04 | 19.04 | 19.04 | 20 | 19.04 | 128.11M |
| January 29, 2026 | 21 | 21.15 | 21.15 | 21.3 | 17.91 | 588.34M |
| January 28, 2026 | 17.64 | 19.4 | 19.4 | 19.4 | 17.64 | 503.97M |
| January 27, 2026 | 18.08 | 17.64 | 17.64 | 19.18 | 16.27 | 670.65M |
| January 26, 2026 | 17.43 | 18.08 | 18.08 | 18.08 | 17.43 | 399.66M |
| January 23, 2026 | 16 | 16.44 | 16.44 | 16.45 | 15.55 | 606.5M |
| January 22, 2026 | 12.93 | 15 | 15 | 15 | 12.93 | 751.85M |
| January 21, 2026 | 13.18 | 13.64 | 13.64 | 13.64 | 13 | 404.59M |
| January 20, 2026 | 11.5 | 12.4 | 12.4 | 12.4 | 11.23 | 460.76M |
| January 19, 2026 | 11.49 | 11.27 | 11.27 | 11.5 | 10.78 | 481.63M |
| January 16, 2026 | 10.52 | 11.15 | 11.15 | 11.5 | 10.51 | 480.31M |
| January 15, 2026 | 10.29 | 10.54 | 10.54 | 10.9 | 9.9 | 598.95M |
| January 14, 2026 | 9.3 | 9.92 | 9.92 | 9.92 | 9.3 | 389.7M |
| January 13, 2026 | 8.4 | 9.02 | 9.02 | 9.22 | 8.37 | 441.51M |
| January 12, 2026 | 8.3 | 8.38 | 8.38 | 8.46 | 8.1 | 319.43M |
| January 09, 2026 | 7.66 | 7.9 | 7.9 | 7.98 | 7.63 | 221.37M |
| January 08, 2026 | 8.05 | 7.73 | 7.73 | 8.15 | 7.65 | 289.97M |
| January 07, 2026 | 8.18 | 7.99 | 7.99 | 8.4 | 7.91 | 366.43M |
| January 06, 2026 | 7.91 | 8.06 | 8.06 | 8.19 | 7.7 | 385.99M |
| January 05, 2026 | 7.26 | 7.61 | 7.61 | 7.61 | 7.26 | 374.86M |
| December 31, 2025 | 7.11 | 6.92 | 6.92 | 7.33 | 6.91 | 297.48M |
| December 30, 2025 | 6.96 | 6.99 | 6.99 | 7.11 | 6.7 | 367.27M |
| December 29, 2025 | 7.2 | 7.28 | 7.28 | 7.47 | 7.04 | 497.6M |
| December 26, 2025 | 6.7 | 6.79 | 6.79 | 6.9 | 6.68 | 299.91M |
| December 25, 2025 | 6.56 | 6.48 | 6.48 | 6.56 | 6.43 | 174.81M |
| December 24, 2025 | 6.8 | 6.75 | 6.75 | 6.88 | 6.66 | 236.9M |
| December 23, 2025 | 6.86 | 6.6 | 6.6 | 6.86 | 6.56 | 201.7M |
| December 22, 2025 | 6.38 | 6.7 | 6.7 | 6.83 | 6.38 | 290.12M |
| December 19, 2025 | 6.18 | 6.25 | 6.25 | 6.26 | 6.08 | 91.34M |
| December 18, 2025 | 6.28 | 6.25 | 6.25 | 6.4 | 6.21 | 111.53M |
| December 17, 2025 | 6.1 | 6.31 | 6.31 | 6.35 | 6.1 | 158.36M |
| December 16, 2025 | 6.23 | 6.03 | 6.03 | 6.28 | 5.98 | 107.82M |
| December 15, 2025 | 6.2 | 6.29 | 6.29 | 6.34 | 6.13 | 122.64M |
| December 12, 2025 | 6.41 | 6.39 | 6.39 | 6.5 | 6.34 | 134.32M |
| December 11, 2025 | 6.61 | 6.28 | 6.28 | 6.65 | 6.28 | 174.88M |
| December 10, 2025 | 6.55 | 6.49 | 6.49 | 6.59 | 6.41 | 184.92M |
| December 09, 2025 | 6.38 | 6.25 | 6.25 | 6.38 | 6.22 | 92.9M |
| December 08, 2025 | 6.5 | 6.45 | 6.45 | 6.51 | 6.36 | 96.73M |
| December 05, 2025 | 6.29 | 6.54 | 6.54 | 6.57 | 6.26 | 120.6M |
| December 04, 2025 | 6.18 | 6.38 | 6.38 | 6.64 | 6.18 | 128.22M |
| December 03, 2025 | 6.65 | 6.57 | 6.57 | 6.76 | 6.54 | 163.78M |
| December 02, 2025 | 6.64 | 6.56 | 6.56 | 6.71 | 6.52 | 201.17M |
| December 01, 2025 | 6.66 | 6.71 | 6.71 | 6.9 | 6.55 | 323.46M |
| November 28, 2025 | 6.18 | 6.27 | 6.27 | 6.28 | 6.11 | 122.03M |
| November 27, 2025 | 6.16 | 6.08 | 6.08 | 6.22 | 6.03 | 78.66M |
| November 26, 2025 | 5.98 | 6.02 | 6.02 | 6.1 | 5.95 | 72.92M |
| November 25, 2025 | 5.95 | 5.97 | 5.97 | 6.04 | 5.89 | 82.62M |
| November 24, 2025 | 5.82 | 5.81 | 5.81 | 5.87 | 5.71 | 61.69M |
| November 21, 2025 | 6.03 | 5.81 | 5.81 | 6.04 | 5.8 | 104.61M |
| November 20, 2025 | 6.22 | 6.14 | 6.14 | 6.27 | 6.11 | 98.38M |