12.48
+0.11(+0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 12.36 | 12.48 | 12.48 | 12.61 | 12.32 | 4.33M |
| February 12, 2026 | 12.52 | 12.37 | 12.37 | 12.56 | 12.21 | 5.82M |
| February 11, 2026 | 12.55 | 12.44 | 12.44 | 12.62 | 12.4 | 4.91M |
| February 10, 2026 | 12.4 | 12.56 | 12.56 | 12.64 | 12.3 | 5.81M |
| February 09, 2026 | 12.16 | 12.37 | 12.37 | 12.38 | 12.16 | 5.54M |
| February 06, 2026 | 11.97 | 12.07 | 12.07 | 12.22 | 11.85 | 4.78M |
| February 05, 2026 | 11.99 | 12.04 | 12.04 | 12.12 | 11.88 | 4.74M |
| February 04, 2026 | 12.18 | 11.98 | 11.98 | 12.19 | 11.87 | 5.88M |
| February 03, 2026 | 11.97 | 12.16 | 12.16 | 12.24 | 11.94 | 6.29M |
| February 02, 2026 | 12.09 | 11.93 | 11.93 | 12.28 | 11.81 | 9M |
| January 30, 2026 | 11.75 | 11.91 | 11.91 | 11.94 | 11.64 | 5.73M |
| January 29, 2026 | 11.68 | 11.72 | 11.72 | 12.05 | 11.46 | 8.82M |
| January 28, 2026 | 12.02 | 11.65 | 11.65 | 12.07 | 11.65 | 4.73M |
| January 27, 2026 | 12.02 | 12.02 | 12.02 | 12.13 | 11.64 | 5.89M |
| January 26, 2026 | 12.3 | 12.06 | 12.06 | 12.35 | 11.88 | 6.41M |
| January 23, 2026 | 12.27 | 12.22 | 12.22 | 12.33 | 12.12 | 4.66M |
| January 22, 2026 | 12.03 | 12.21 | 12.21 | 12.24 | 11.98 | 4.88M |
| January 21, 2026 | 11.88 | 11.97 | 11.97 | 12 | 11.74 | 3.59M |
| January 20, 2026 | 12.03 | 11.9 | 11.9 | 12.12 | 11.79 | 5.29M |
| January 19, 2026 | 11.9 | 12 | 12 | 12.03 | 11.73 | 4.66M |
| January 16, 2026 | 12.03 | 11.84 | 11.84 | 12.04 | 11.69 | 5.45M |
| January 15, 2026 | 12.12 | 11.98 | 11.98 | 12.17 | 11.83 | 5.83M |
| January 14, 2026 | 11.99 | 12.13 | 12.13 | 12.28 | 11.79 | 9.66M |
| January 13, 2026 | 12.15 | 11.93 | 11.93 | 12.22 | 11.76 | 8.68M |
| January 12, 2026 | 11.85 | 12.05 | 12.05 | 12.16 | 11.66 | 9.35M |
| January 09, 2026 | 11.44 | 11.7 | 11.7 | 11.72 | 11.37 | 6.4M |
| January 08, 2026 | 11.11 | 11.44 | 11.44 | 11.45 | 11.1 | 5.73M |
| January 07, 2026 | 11.37 | 11.13 | 11.13 | 11.37 | 11.08 | 4.85M |
| January 06, 2026 | 11.37 | 11.28 | 11.28 | 11.46 | 11.23 | 5.72M |
| January 05, 2026 | 11.29 | 11.37 | 11.37 | 11.41 | 11.16 | 5.06M |
| December 31, 2025 | 11.1 | 11.27 | 11.27 | 11.28 | 10.97 | 3.71M |
| December 30, 2025 | 11.25 | 11.09 | 11.09 | 11.32 | 11.05 | 3.47M |
| December 29, 2025 | 11.28 | 11.29 | 11.29 | 11.3 | 11.13 | 3.48M |
| December 26, 2025 | 11.35 | 11.28 | 11.28 | 11.5 | 11.26 | 3.6M |
| December 25, 2025 | 11.28 | 11.36 | 11.36 | 11.38 | 11.17 | 3.37M |
| December 24, 2025 | 10.98 | 11.23 | 11.23 | 11.25 | 10.96 | 3.62M |
| December 23, 2025 | 11.12 | 11.04 | 11.04 | 11.2 | 10.95 | 3.47M |
| December 22, 2025 | 11.45 | 11.16 | 11.16 | 11.45 | 11.15 | 3.23M |
| December 19, 2025 | 11.19 | 11.26 | 11.26 | 11.34 | 11.06 | 3.87M |
| December 18, 2025 | 10.84 | 11.15 | 11.15 | 11.26 | 10.73 | 5.39M |
| December 17, 2025 | 10.87 | 10.88 | 10.88 | 11.02 | 10.6 | 4.41M |
| December 16, 2025 | 10.98 | 10.9 | 10.9 | 11.06 | 10.71 | 4.54M |
| December 15, 2025 | 10.97 | 10.98 | 10.98 | 11.07 | 10.72 | 4.95M |
| December 12, 2025 | 11.08 | 10.98 | 10.98 | 11.29 | 10.92 | 5.74M |
| December 11, 2025 | 11.41 | 11.06 | 11.06 | 11.46 | 11.05 | 5.6M |
| December 10, 2025 | 11.6 | 11.38 | 11.38 | 11.69 | 11.28 | 4.18M |
| December 09, 2025 | 11.75 | 11.67 | 11.67 | 11.97 | 11.62 | 4.4M |
| December 08, 2025 | 11.55 | 11.79 | 11.79 | 11.86 | 11.55 | 5.2M |
| December 05, 2025 | 11.21 | 11.53 | 11.53 | 11.56 | 11.05 | 4.36M |
| December 04, 2025 | 11.52 | 11.2 | 11.2 | 11.52 | 11.15 | 4.27M |
| December 03, 2025 | 11.6 | 11.38 | 11.38 | 11.6 | 11.26 | 5.36M |
| December 02, 2025 | 11.7 | 11.57 | 11.57 | 11.7 | 11.48 | 4.76M |
| December 01, 2025 | 11.85 | 11.74 | 11.74 | 11.95 | 11.68 | 4.85M |
| November 28, 2025 | 11.52 | 11.76 | 11.76 | 11.79 | 11.44 | 4.33M |
| November 27, 2025 | 11.47 | 11.54 | 11.54 | 11.63 | 11.42 | 3.18M |
| November 26, 2025 | 11.81 | 11.52 | 11.52 | 11.93 | 11.46 | 4.5M |
| November 25, 2025 | 11.71 | 11.8 | 11.8 | 11.96 | 11.7 | 5.33M |
| November 24, 2025 | 11.35 | 11.68 | 11.68 | 11.78 | 11.2 | 7.57M |
| November 21, 2025 | 11.67 | 11.24 | 11.24 | 11.88 | 11.13 | 7.8M |
| November 20, 2025 | 11.79 | 11.76 | 11.76 | 11.88 | 11.6 | 5.21M |