12.73
+0.27(+2.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 12.59 | 12.73 | 12.73 | 13.24 | 12.56 | 26.29M |
| February 12, 2026 | 12.78 | 12.46 | 12.46 | 12.9 | 12.46 | 17.37M |
| February 11, 2026 | 12.92 | 12.83 | 12.83 | 13.06 | 12.82 | 11.25M |
| February 10, 2026 | 13.16 | 12.93 | 12.93 | 13.29 | 12.92 | 16.28M |
| February 09, 2026 | 12.85 | 13.14 | 13.14 | 13.17 | 12.85 | 20.21M |
| February 06, 2026 | 12.76 | 12.77 | 12.77 | 12.97 | 12.76 | 11.77M |
| February 05, 2026 | 12.88 | 12.87 | 12.87 | 13.08 | 12.73 | 16.92M |
| February 04, 2026 | 12.86 | 13.03 | 13.03 | 13.19 | 12.8 | 16.6M |
| February 03, 2026 | 12.95 | 12.94 | 12.94 | 13.04 | 12.78 | 14.96M |
| February 02, 2026 | 12.78 | 12.9 | 12.9 | 13.27 | 12.69 | 18.86M |
| January 30, 2026 | 13.12 | 12.93 | 12.93 | 13.15 | 12.87 | 17.55M |
| January 29, 2026 | 13.01 | 13.36 | 13.36 | 13.54 | 12.68 | 26.99M |
| January 28, 2026 | 13.21 | 13.18 | 13.18 | 13.46 | 13.14 | 17.14M |
| January 27, 2026 | 13.76 | 13.2 | 13.2 | 13.8 | 12.95 | 26.68M |
| January 26, 2026 | 14.18 | 13.8 | 13.8 | 14.18 | 13.8 | 24.34M |
| January 23, 2026 | 14.26 | 14.24 | 14.24 | 14.38 | 14.16 | 18.35M |
| January 22, 2026 | 14.39 | 14.25 | 14.25 | 14.39 | 14.2 | 14.53M |
| January 21, 2026 | 14.3 | 14.21 | 14.21 | 14.4 | 14.18 | 17.02M |
| January 20, 2026 | 14.47 | 14.4 | 14.4 | 14.54 | 14.09 | 22.27M |
| January 19, 2026 | 14.32 | 14.4 | 14.4 | 14.47 | 14.13 | 18.87M |
| January 16, 2026 | 14.61 | 14.46 | 14.46 | 15 | 14.42 | 29.45M |
| January 15, 2026 | 15.14 | 14.43 | 14.43 | 15.37 | 14.4 | 66.41M |
| January 14, 2026 | 14.8 | 15.49 | 15.49 | 16.32 | 14.8 | 96.21M |
| January 13, 2026 | 15.6 | 14.84 | 14.84 | 15.95 | 14.78 | 49.27M |
| January 12, 2026 | 14.77 | 15.59 | 15.59 | 15.75 | 14.76 | 68.65M |
| January 09, 2026 | 14.76 | 14.86 | 14.86 | 15.12 | 14.73 | 31.72M |
| January 08, 2026 | 14.95 | 14.84 | 14.84 | 15.12 | 14.77 | 38.18M |
| January 07, 2026 | 15.68 | 15.13 | 15.13 | 15.68 | 15.03 | 54.58M |
| January 06, 2026 | 15.22 | 15.92 | 15.92 | 16.1 | 15.22 | 76.45M |
| January 05, 2026 | 15.03 | 15.47 | 15.47 | 15.49 | 14.71 | 49.57M |
| December 31, 2025 | 14.82 | 15.16 | 15.16 | 15.58 | 14.74 | 53.61M |
| December 30, 2025 | 14.6 | 14.91 | 14.91 | 15.28 | 14.57 | 48.94M |
| December 29, 2025 | 14.64 | 14.68 | 14.68 | 14.92 | 14.5 | 32.32M |
| December 26, 2025 | 14.64 | 14.75 | 14.75 | 15.15 | 14.64 | 38.87M |
| December 25, 2025 | 14.68 | 14.76 | 14.76 | 14.98 | 14.48 | 34.01M |
| December 24, 2025 | 14.23 | 14.63 | 14.63 | 14.78 | 14.22 | 33.89M |
| December 23, 2025 | 14.82 | 14.3 | 14.3 | 14.88 | 14.25 | 36.51M |
| December 22, 2025 | 14.57 | 14.88 | 14.88 | 15.1 | 14.57 | 30.74M |
| December 19, 2025 | 14.42 | 14.58 | 14.58 | 14.91 | 14.28 | 31.87M |
| December 18, 2025 | 14.66 | 14.34 | 14.34 | 15.02 | 14.3 | 31.97M |
| December 17, 2025 | 14.6 | 14.8 | 14.8 | 15.14 | 14.1 | 49.91M |
| December 16, 2025 | 14.52 | 14.82 | 14.82 | 15.2 | 14.4 | 43.94M |
| December 15, 2025 | 14.65 | 14.7 | 14.7 | 15 | 14.46 | 28.2M |
| December 12, 2025 | 14.94 | 14.89 | 14.89 | 15.4 | 14.8 | 38.62M |
| December 11, 2025 | 15.56 | 14.9 | 14.9 | 15.67 | 14.9 | 43.69M |
| December 10, 2025 | 15.38 | 15.71 | 15.71 | 15.92 | 15.2 | 53.08M |
| December 09, 2025 | 15.47 | 15.37 | 15.37 | 15.77 | 15.31 | 46.78M |
| December 08, 2025 | 15.5 | 15.82 | 15.82 | 16.4 | 15.5 | 82.1M |
| December 05, 2025 | 14.2 | 15.58 | 15.58 | 16.42 | 14.05 | 86.17M |
| December 04, 2025 | 14.9 | 14.15 | 14.15 | 14.9 | 13.87 | 28.99M |
| December 03, 2025 | 14.48 | 14.42 | 14.42 | 14.97 | 14.4 | 30.93M |
| December 02, 2025 | 14.96 | 14.39 | 14.39 | 15.08 | 14.31 | 35.55M |
| December 01, 2025 | 15.05 | 15.04 | 15.04 | 15.35 | 14.95 | 29.39M |
| November 28, 2025 | 14.9 | 15.13 | 15.13 | 15.15 | 14.54 | 35.47M |
| November 27, 2025 | 14.9 | 15 | 15 | 15.4 | 14.82 | 36.75M |
| November 26, 2025 | 14.9 | 14.8 | 14.8 | 15.2 | 14.79 | 28.99M |
| November 25, 2025 | 15.06 | 15.06 | 15.06 | 15.61 | 15.01 | 36.81M |
| November 24, 2025 | 15.05 | 15.05 | 15.05 | 15.21 | 14.55 | 28.42M |
| November 21, 2025 | 15.03 | 14.86 | 14.86 | 15.39 | 14.48 | 38.84M |
| November 20, 2025 | 16.69 | 15.45 | 15.45 | 16.88 | 15.45 | 42.89M |