13.23
-0.19(-1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 13.42 | 13.23 | 13.23 | 13.6 | 13.21 | 7.05M |
| February 12, 2026 | 13.51 | 13.42 | 13.42 | 13.85 | 13.19 | 10.49M |
| February 11, 2026 | 13.84 | 13.42 | 13.42 | 14.27 | 13.38 | 12.04M |
| February 10, 2026 | 13.68 | 13.79 | 13.79 | 14.08 | 13.35 | 19.28M |
| February 09, 2026 | 13.86 | 13.65 | 13.65 | 13.93 | 13.26 | 9.48M |
| February 06, 2026 | 13.52 | 13.66 | 13.66 | 13.97 | 13.14 | 12.61M |
| February 05, 2026 | 13.51 | 13.52 | 13.52 | 13.7 | 13.22 | 13.82M |
| February 04, 2026 | 13.2 | 13.51 | 13.51 | 13.78 | 13.07 | 16.61M |
| February 03, 2026 | 12.42 | 13.15 | 13.15 | 13.25 | 12.16 | 17.85M |
| February 02, 2026 | 12.39 | 12.18 | 12.18 | 12.58 | 12.18 | 11.42M |
| January 30, 2026 | 12.94 | 12.57 | 12.57 | 12.95 | 12.34 | 14.01M |
| January 29, 2026 | 13.28 | 12.96 | 12.96 | 13.4 | 12.89 | 19.2M |
| January 28, 2026 | 13.59 | 13.2 | 13.2 | 13.97 | 13.1 | 13.73M |
| January 27, 2026 | 13.72 | 13.64 | 13.64 | 13.72 | 13.15 | 16.51M |
| January 26, 2026 | 14.42 | 13.79 | 13.79 | 14.42 | 13.66 | 18.01M |
| January 23, 2026 | 14.49 | 14.43 | 14.43 | 14.85 | 14.03 | 25.23M |
| January 22, 2026 | 13.15 | 14.64 | 14.64 | 14.74 | 12.8 | 37.46M |
| January 21, 2026 | 13.17 | 13.08 | 13.08 | 13.51 | 12.85 | 18.47M |
| January 20, 2026 | 14.2 | 13.12 | 13.12 | 14.4 | 13 | 30.29M |
| January 19, 2026 | 13.85 | 14.21 | 14.21 | 14.98 | 13.76 | 29.88M |
| January 16, 2026 | 14.03 | 13.85 | 13.85 | 14.67 | 12.92 | 39.63M |
| January 15, 2026 | 13.5 | 13.75 | 13.75 | 14.47 | 13.3 | 36.76M |
| January 14, 2026 | 12.77 | 13.73 | 13.73 | 14.71 | 12.45 | 63.53M |
| January 13, 2026 | 12.08 | 13.09 | 13.09 | 13.09 | 11.58 | 47.22M |
| January 12, 2026 | 9.31 | 10.91 | 10.91 | 11.15 | 9.27 | 49.95M |
| January 09, 2026 | 9.05 | 9.31 | 9.31 | 9.42 | 8.94 | 16.07M |
| January 08, 2026 | 8.57 | 9.1 | 9.1 | 9.24 | 8.47 | 18.01M |
| January 07, 2026 | 8.93 | 8.55 | 8.55 | 8.98 | 8.51 | 12.23M |
| January 06, 2026 | 8.61 | 8.93 | 8.93 | 9.09 | 8.61 | 15.53M |
| January 05, 2026 | 8.1 | 8.61 | 8.61 | 8.72 | 8.1 | 12.14M |
| December 31, 2025 | 8.04 | 8.1 | 8.1 | 8.15 | 7.93 | 3.71M |
| December 30, 2025 | 8.09 | 8.04 | 8.04 | 8.16 | 8.03 | 3.53M |
| December 29, 2025 | 8.18 | 8.14 | 8.14 | 8.18 | 8.06 | 3.82M |
| December 26, 2025 | 8.26 | 8.17 | 8.17 | 8.28 | 8.15 | 3.76M |
| December 25, 2025 | 8.2 | 8.22 | 8.22 | 8.32 | 8.13 | 3.71M |
| December 24, 2025 | 8.04 | 8.14 | 8.14 | 8.19 | 8 | 3.92M |
| December 23, 2025 | 8.2 | 8.05 | 8.05 | 8.2 | 8 | 4.08M |
| December 22, 2025 | 8.19 | 8.14 | 8.14 | 8.23 | 8.11 | 3.86M |
| December 19, 2025 | 8.12 | 8.17 | 8.17 | 8.18 | 8 | 4.55M |
| December 18, 2025 | 7.82 | 8.06 | 8.06 | 8.12 | 7.78 | 6.36M |
| December 17, 2025 | 7.84 | 7.83 | 7.83 | 7.91 | 7.67 | 4.06M |
| December 16, 2025 | 7.91 | 7.87 | 7.87 | 7.98 | 7.78 | 3.55M |
| December 15, 2025 | 7.9 | 7.96 | 7.96 | 7.99 | 7.78 | 3.9M |
| December 12, 2025 | 7.98 | 7.89 | 7.89 | 8.09 | 7.87 | 5.28M |
| December 11, 2025 | 8.24 | 7.95 | 7.95 | 8.26 | 7.95 | 6.44M |
| December 10, 2025 | 8.36 | 8.19 | 8.19 | 8.41 | 8.14 | 4.98M |
| December 09, 2025 | 8.52 | 8.4 | 8.4 | 8.53 | 8.39 | 4.05M |
| December 08, 2025 | 8.46 | 8.49 | 8.49 | 8.57 | 8.42 | 4.41M |
| December 05, 2025 | 8.3 | 8.42 | 8.42 | 8.46 | 8.16 | 5.21M |
| December 04, 2025 | 8.58 | 8.3 | 8.3 | 8.59 | 8.29 | 5.36M |
| December 03, 2025 | 8.73 | 8.55 | 8.55 | 8.73 | 8.5 | 4.89M |
| December 02, 2025 | 8.74 | 8.68 | 8.68 | 8.75 | 8.52 | 3.82M |
| December 01, 2025 | 8.7 | 8.73 | 8.73 | 8.88 | 8.62 | 4.83M |
| November 28, 2025 | 8.58 | 8.71 | 8.71 | 8.71 | 8.46 | 4.43M |
| November 27, 2025 | 8.51 | 8.53 | 8.53 | 8.61 | 8.42 | 4.11M |
| November 26, 2025 | 8.65 | 8.51 | 8.51 | 8.85 | 8.47 | 5.36M |
| November 25, 2025 | 8.66 | 8.7 | 8.7 | 8.8 | 8.57 | 4.2M |
| November 24, 2025 | 8.38 | 8.57 | 8.57 | 8.67 | 8.35 | 5.68M |
| November 21, 2025 | 8.76 | 8.3 | 8.3 | 8.88 | 8.28 | 6.78M |
| November 20, 2025 | 8.94 | 8.81 | 8.81 | 8.95 | 8.69 | 5.34M |