12.05
-0.33(-2.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 12.37 | 12.05 | 12.05 | 13.01 | 11.98 | 25.86M |
| February 12, 2026 | 12.66 | 12.38 | 12.38 | 12.88 | 12.34 | 24.47M |
| February 11, 2026 | 13.4 | 12.88 | 12.88 | 13.45 | 12.8 | 30.4M |
| February 10, 2026 | 13.57 | 13.49 | 13.49 | 13.8 | 12.83 | 41.81M |
| February 09, 2026 | 13.21 | 13.65 | 13.65 | 13.91 | 13.16 | 43.15M |
| February 06, 2026 | 12.52 | 12.86 | 12.86 | 13.08 | 12.1 | 33.05M |
| February 05, 2026 | 12.4 | 12.57 | 12.57 | 12.92 | 12.4 | 21.49M |
| February 04, 2026 | 12.51 | 12.58 | 12.58 | 12.95 | 12.27 | 24.89M |
| February 03, 2026 | 12.6 | 12.65 | 12.65 | 12.86 | 12.3 | 29.98M |
| February 02, 2026 | 12.47 | 12.45 | 12.45 | 12.88 | 12.25 | 31.27M |
| January 30, 2026 | 12.43 | 12.37 | 12.37 | 12.61 | 12.16 | 39.36M |
| January 29, 2026 | 11.68 | 12.71 | 12.71 | 13.4 | 11.6 | 59.19M |
| January 28, 2026 | 11.82 | 11.83 | 11.83 | 12.12 | 11.68 | 20.98M |
| January 27, 2026 | 11.93 | 11.91 | 11.91 | 12.29 | 11.65 | 28.44M |
| January 26, 2026 | 11.5 | 12.02 | 12.02 | 12.6 | 11.29 | 49.79M |
| January 23, 2026 | 10.87 | 11.48 | 11.48 | 12.4 | 10.8 | 50.25M |
| January 22, 2026 | 10.63 | 10.75 | 10.75 | 10.92 | 10.58 | 9.12M |
| January 21, 2026 | 10.69 | 10.63 | 10.63 | 10.84 | 10.59 | 10.47M |
| January 20, 2026 | 10.75 | 10.8 | 10.8 | 11.08 | 10.67 | 14.02M |
| January 19, 2026 | 11.02 | 10.76 | 10.76 | 11.02 | 10.71 | 13.94M |
| January 16, 2026 | 11.56 | 10.96 | 10.96 | 11.56 | 10.74 | 23.15M |
| January 15, 2026 | 11.58 | 11.4 | 11.4 | 11.72 | 11.25 | 28.41M |
| January 14, 2026 | 11.36 | 11.79 | 11.79 | 12.19 | 11.35 | 50.01M |
| January 13, 2026 | 11.6 | 11.49 | 11.49 | 12.12 | 11.36 | 55.4M |
| January 12, 2026 | 10.93 | 11.7 | 11.7 | 11.77 | 10.86 | 49.49M |
| January 09, 2026 | 10.2 | 10.84 | 10.84 | 10.85 | 10.17 | 31.23M |
| January 08, 2026 | 9.87 | 10.24 | 10.24 | 10.28 | 9.83 | 17.41M |
| January 07, 2026 | 10 | 9.9 | 9.9 | 10.14 | 9.88 | 13.24M |
| January 06, 2026 | 10.06 | 10.05 | 10.05 | 10.09 | 9.94 | 15.29M |
| January 05, 2026 | 9.73 | 10.09 | 10.09 | 10.15 | 9.73 | 26.61M |
| December 31, 2025 | 9.78 | 9.91 | 9.91 | 10.06 | 9.62 | 31.83M |
| December 30, 2025 | 9.36 | 9.39 | 9.39 | 9.53 | 9.35 | 9.03M |
| December 29, 2025 | 9.34 | 9.36 | 9.36 | 9.42 | 9.27 | 5.14M |
| December 26, 2025 | 9.43 | 9.38 | 9.38 | 9.48 | 9.32 | 6.66M |
| December 25, 2025 | 9.43 | 9.45 | 9.45 | 9.47 | 9.35 | 6.31M |
| December 24, 2025 | 9.33 | 9.42 | 9.42 | 9.45 | 9.29 | 5.41M |
| December 23, 2025 | 9.41 | 9.34 | 9.34 | 9.47 | 9.32 | 6.83M |
| December 22, 2025 | 9.49 | 9.44 | 9.44 | 9.52 | 9.4 | 7.63M |
| December 19, 2025 | 9.32 | 9.52 | 9.52 | 9.7 | 9.23 | 13.78M |
| December 18, 2025 | 9.16 | 9.26 | 9.26 | 9.42 | 9.11 | 9.91M |
| December 17, 2025 | 9.14 | 9.24 | 9.24 | 9.29 | 8.95 | 10.74M |
| December 16, 2025 | 9.3 | 9.18 | 9.18 | 9.37 | 9.13 | 7.85M |
| December 15, 2025 | 9.35 | 9.36 | 9.36 | 9.45 | 9.21 | 6.53M |
| December 12, 2025 | 9.53 | 9.38 | 9.38 | 9.56 | 9.37 | 9.02M |
| December 11, 2025 | 9.78 | 9.51 | 9.51 | 9.81 | 9.5 | 12.49M |
| December 10, 2025 | 9.96 | 9.77 | 9.77 | 9.96 | 9.63 | 14.13M |
| December 09, 2025 | 9.93 | 9.99 | 9.99 | 10.35 | 9.9 | 14.57M |
| December 08, 2025 | 9.88 | 9.94 | 9.94 | 10.03 | 9.88 | 10.16M |
| December 05, 2025 | 9.82 | 9.85 | 9.85 | 9.9 | 9.62 | 9.75M |
| December 04, 2025 | 10.92 | 9.77 | 9.77 | 10.92 | 9.76 | 14.6M |
| December 03, 2025 | 10.61 | 10.11 | 10.11 | 10.64 | 10.04 | 23.94M |
| December 02, 2025 | 10.73 | 10.63 | 10.63 | 10.78 | 10.47 | 18.95M |
| December 01, 2025 | 10.78 | 10.79 | 10.79 | 10.88 | 10.63 | 22.84M |
| November 28, 2025 | 10.92 | 10.79 | 10.79 | 11.19 | 10.71 | 28.63M |
| November 27, 2025 | 11 | 10.94 | 10.94 | 11.11 | 10.85 | 27.04M |
| November 26, 2025 | 11.25 | 11.25 | 11.25 | 11.69 | 11.12 | 44.37M |
| November 25, 2025 | 11.23 | 11.51 | 11.51 | 12.23 | 11.2 | 65.62M |
| November 24, 2025 | 10.99 | 11.39 | 11.39 | 11.46 | 10.71 | 44.84M |
| November 21, 2025 | 10.65 | 10.99 | 10.99 | 11.36 | 10.63 | 47.61M |
| November 20, 2025 | 10.46 | 10.8 | 10.8 | 11.26 | 10.3 | 32.75M |