13.72
-0.47(-3.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.1 | 13.72 | 13.72 | 14.37 | 13.36 | 45.94M |
| February 12, 2026 | 14.19 | 14.19 | 14.19 | 14.33 | 13.95 | 27.89M |
| February 11, 2026 | 14.57 | 14.13 | 14.13 | 14.96 | 14.1 | 40.67M |
| February 10, 2026 | 14.18 | 14.61 | 14.61 | 14.8 | 14.05 | 43.42M |
| February 09, 2026 | 14.58 | 14.17 | 14.17 | 14.75 | 13.99 | 40.31M |
| February 06, 2026 | 14.61 | 14.26 | 14.26 | 15.05 | 14.1 | 41.53M |
| February 05, 2026 | 14.68 | 14.74 | 14.74 | 14.9 | 14.48 | 36.98M |
| February 04, 2026 | 14.76 | 14.72 | 14.72 | 15.13 | 14.36 | 45.06M |
| February 03, 2026 | 14.16 | 14.6 | 14.6 | 14.78 | 13.93 | 42.39M |
| February 02, 2026 | 13.64 | 13.88 | 13.88 | 14.49 | 13.51 | 41.26M |
| January 30, 2026 | 14 | 13.63 | 13.63 | 14.05 | 13.42 | 38.91M |
| January 29, 2026 | 13.86 | 13.9 | 13.9 | 14.28 | 13.8 | 44.07M |
| January 28, 2026 | 13.55 | 13.98 | 13.98 | 14.06 | 13.54 | 31.11M |
| January 27, 2026 | 13.93 | 14.08 | 14.08 | 14.3 | 13.67 | 42.49M |
| January 26, 2026 | 14.09 | 14.08 | 14.08 | 14.28 | 13.73 | 70.35M |
| January 23, 2026 | 14.08 | 14.65 | 14.65 | 14.67 | 13.62 | 92.7M |
| January 22, 2026 | 13.52 | 14.12 | 14.12 | 14.47 | 13.45 | 83.12M |
| January 21, 2026 | 13.04 | 13.42 | 13.42 | 13.6 | 12.77 | 55.79M |
| January 20, 2026 | 12.83 | 13.05 | 13.05 | 13.54 | 12.81 | 57.62M |
| January 19, 2026 | 12.79 | 12.89 | 12.89 | 13 | 12.36 | 38.05M |
| January 16, 2026 | 12.4 | 12.57 | 12.57 | 12.76 | 12.15 | 36.14M |
| January 15, 2026 | 12.22 | 12.39 | 12.39 | 12.63 | 11.92 | 47.36M |
| January 14, 2026 | 12.93 | 12.42 | 12.42 | 13.06 | 12.26 | 60.76M |
| January 13, 2026 | 12.73 | 12.93 | 12.93 | 13.19 | 12.46 | 56.48M |
| January 12, 2026 | 11.71 | 12.75 | 12.75 | 12.89 | 11.67 | 54.02M |
| January 09, 2026 | 11.3 | 11.82 | 11.82 | 11.95 | 11.22 | 35.25M |
| January 08, 2026 | 11.14 | 11.3 | 11.3 | 11.44 | 11.11 | 22.14M |
| January 07, 2026 | 11.29 | 11.15 | 11.15 | 11.32 | 11.06 | 21.84M |
| January 06, 2026 | 11.09 | 11.25 | 11.25 | 11.37 | 10.96 | 25.85M |
| January 05, 2026 | 10.84 | 11.11 | 11.11 | 11.24 | 10.76 | 29.55M |
| December 31, 2025 | 10.72 | 10.83 | 10.83 | 11.04 | 10.72 | 22.07M |
| December 30, 2025 | 10.91 | 10.72 | 10.72 | 10.93 | 10.67 | 24.5M |
| December 29, 2025 | 11.01 | 10.95 | 10.95 | 11.13 | 10.85 | 26.79M |
| December 26, 2025 | 10.86 | 11.09 | 11.09 | 11.41 | 10.86 | 34.79M |
| December 25, 2025 | 10.96 | 10.95 | 10.95 | 11.09 | 10.88 | 23.31M |
| December 24, 2025 | 10.7 | 11.09 | 11.09 | 11.29 | 10.55 | 33.15M |
| December 23, 2025 | 10.8 | 10.75 | 10.75 | 10.96 | 10.71 | 24.71M |
| December 22, 2025 | 10.48 | 10.89 | 10.89 | 10.99 | 10.43 | 38.24M |
| December 19, 2025 | 10.24 | 10.54 | 10.54 | 10.61 | 10.24 | 31.45M |
| December 18, 2025 | 10.05 | 10.2 | 10.2 | 10.45 | 9.97 | 31.74M |
| December 17, 2025 | 9.9 | 10.05 | 10.05 | 10.15 | 9.83 | 20.01M |
| December 16, 2025 | 9.99 | 9.9 | 9.9 | 10.05 | 9.76 | 26.2M |
| December 15, 2025 | 10.04 | 10.05 | 10.05 | 10.33 | 9.98 | 24.57M |
| December 12, 2025 | 10.15 | 10.07 | 10.07 | 10.4 | 10.03 | 25.26M |
| December 11, 2025 | 10.49 | 10.12 | 10.12 | 10.49 | 10.11 | 32.62M |
| December 10, 2025 | 10.3 | 10.51 | 10.51 | 10.63 | 10.21 | 35.6M |
| December 09, 2025 | 10.44 | 10.4 | 10.4 | 10.69 | 10.24 | 52.5M |
| December 08, 2025 | 10.4 | 10.35 | 10.35 | 10.66 | 10.3 | 44.97M |
| December 05, 2025 | 10.02 | 10.37 | 10.37 | 10.5 | 9.97 | 49.16M |
| December 04, 2025 | 11.13 | 9.97 | 9.97 | 11.13 | 9.91 | 64.91M |
| December 03, 2025 | 10.6 | 10.45 | 10.45 | 11.08 | 10.11 | 92.1M |
| December 02, 2025 | 11.95 | 10.42 | 10.42 | 12 | 10.15 | 141.15M |
| December 01, 2025 | 11.86 | 11.85 | 11.85 | 11.88 | 11.44 | 54.83M |
| November 28, 2025 | 11.13 | 11.73 | 11.73 | 12.01 | 11.01 | 68.39M |
| November 27, 2025 | 10.82 | 11.07 | 11.07 | 11.25 | 10.82 | 42.81M |
| November 26, 2025 | 10.5 | 10.85 | 10.85 | 10.99 | 10.45 | 42.59M |
| November 25, 2025 | 10.22 | 10.55 | 10.55 | 10.75 | 10.22 | 31.62M |
| November 24, 2025 | 10.25 | 10.21 | 10.21 | 10.4 | 10.15 | 25.02M |
| November 21, 2025 | 10.5 | 10.13 | 10.13 | 10.62 | 10.13 | 35.58M |
| November 20, 2025 | 10.55 | 10.63 | 10.63 | 10.87 | 10.49 | 26.9M |