12.38
-0.1(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 12.4 | 12.38 | 12.38 | 12.66 | 12.31 | 7.07M |
| February 12, 2026 | 12.71 | 12.48 | 12.48 | 12.77 | 12.41 | 8.94M |
| February 11, 2026 | 13.2 | 12.65 | 12.65 | 13.2 | 12.63 | 12.76M |
| February 10, 2026 | 13.46 | 13.08 | 13.08 | 13.59 | 13.05 | 12.71M |
| February 09, 2026 | 13.59 | 13.48 | 13.48 | 13.79 | 13.45 | 11.41M |
| February 06, 2026 | 13.8 | 13.59 | 13.59 | 13.99 | 13.5 | 17.95M |
| February 05, 2026 | 12.96 | 13.78 | 13.78 | 14 | 12.96 | 17.89M |
| February 04, 2026 | 12.84 | 13.09 | 13.09 | 13.38 | 12.79 | 10.66M |
| February 03, 2026 | 12.5 | 12.84 | 12.84 | 12.88 | 12.45 | 10.15M |
| February 02, 2026 | 13.03 | 12.4 | 12.4 | 13.39 | 12.4 | 15.23M |
| January 30, 2026 | 13.2 | 13.6 | 13.6 | 13.85 | 13.05 | 16.48M |
| January 29, 2026 | 13 | 13.3 | 13.3 | 13.6 | 12.4 | 15.17M |
| January 28, 2026 | 13.28 | 13.21 | 13.21 | 13.69 | 13.1 | 13.54M |
| January 27, 2026 | 13.9 | 13.43 | 13.43 | 14.27 | 13.1 | 18.18M |
| January 26, 2026 | 13.6 | 14.04 | 14.04 | 14.65 | 13.46 | 25.92M |
| January 23, 2026 | 13.06 | 14.16 | 14.16 | 14.39 | 12.9 | 27.86M |
| January 22, 2026 | 12.35 | 13.16 | 13.16 | 13.77 | 12.2 | 24.47M |
| January 21, 2026 | 12.15 | 12.53 | 12.53 | 12.7 | 12.15 | 19.03M |
| January 20, 2026 | 12.8 | 12.18 | 12.18 | 12.91 | 12.15 | 28.3M |
| January 19, 2026 | 12.04 | 13.31 | 13.31 | 13.31 | 11.74 | 33.3M |
| January 16, 2026 | 11.99 | 12.1 | 12.1 | 12.69 | 11.87 | 36.72M |
| January 15, 2026 | 10.55 | 11.76 | 11.76 | 11.76 | 10.49 | 22.69M |
| January 14, 2026 | 10.5 | 10.69 | 10.69 | 10.88 | 10.41 | 14.1M |
| January 13, 2026 | 10.66 | 10.5 | 10.5 | 10.78 | 10.33 | 14.95M |
| January 12, 2026 | 11.05 | 10.76 | 10.76 | 11.11 | 10.7 | 18.91M |
| January 09, 2026 | 10.97 | 11.21 | 11.21 | 11.3 | 10.73 | 17.7M |
| January 08, 2026 | 10.65 | 10.97 | 10.97 | 11.16 | 10.65 | 16.81M |
| January 07, 2026 | 10.33 | 10.65 | 10.65 | 10.88 | 10.23 | 18.14M |
| January 06, 2026 | 10.2 | 10.38 | 10.38 | 10.57 | 10.15 | 10.8M |
| January 05, 2026 | 10.49 | 10.2 | 10.2 | 10.5 | 10.05 | 11.2M |
| December 31, 2025 | 10.4 | 10.49 | 10.49 | 10.6 | 10.25 | 9.28M |
| December 30, 2025 | 10.54 | 10.42 | 10.42 | 10.57 | 10.25 | 12.81M |
| December 29, 2025 | 10.28 | 10.65 | 10.65 | 10.88 | 10.18 | 17.81M |
| December 26, 2025 | 10.13 | 10.38 | 10.38 | 10.62 | 10.13 | 12.41M |
| December 25, 2025 | 9.96 | 10.22 | 10.22 | 10.24 | 9.88 | 9.41M |
| December 24, 2025 | 9.94 | 10 | 10 | 10.15 | 9.75 | 9.86M |
| December 23, 2025 | 9.7 | 9.83 | 9.83 | 10.22 | 9.66 | 11.52M |
| December 22, 2025 | 9.9 | 9.7 | 9.7 | 9.98 | 9.66 | 9.62M |
| December 19, 2025 | 9.63 | 9.99 | 9.99 | 10.05 | 9.55 | 12.08M |
| December 18, 2025 | 9.33 | 9.63 | 9.63 | 10.3 | 9.26 | 17.9M |
| December 17, 2025 | 9.64 | 9.4 | 9.4 | 9.78 | 9.26 | 14.53M |
| December 16, 2025 | 10 | 9.68 | 9.68 | 10.23 | 9.63 | 16.69M |
| December 15, 2025 | 10.9 | 9.93 | 9.93 | 10.9 | 9.86 | 27.13M |
| December 12, 2025 | 10.7 | 10.91 | 10.91 | 11.24 | 10.62 | 25.72M |
| December 11, 2025 | 10.82 | 10.77 | 10.77 | 10.94 | 10.51 | 16.98M |
| December 10, 2025 | 10.6 | 10.8 | 10.8 | 11.08 | 10.6 | 20.29M |
| December 09, 2025 | 10.73 | 10.8 | 10.8 | 10.87 | 10.5 | 18.08M |
| December 08, 2025 | 10.5 | 10.78 | 10.78 | 10.89 | 10.5 | 25.88M |
| December 05, 2025 | 9.6 | 10.59 | 10.59 | 10.59 | 9.56 | 16.65M |
| December 04, 2025 | 9.86 | 9.63 | 9.63 | 9.92 | 9.51 | 10.58M |
| December 03, 2025 | 10.06 | 9.87 | 9.87 | 10.14 | 9.83 | 10.99M |
| December 02, 2025 | 10.26 | 10 | 10 | 10.35 | 9.97 | 13.62M |
| December 01, 2025 | 10.42 | 10.31 | 10.31 | 10.61 | 10.27 | 19.74M |
| November 28, 2025 | 10.31 | 10.54 | 10.54 | 10.88 | 10.12 | 28.21M |
| November 27, 2025 | 9.7 | 10.17 | 10.17 | 10.36 | 9.5 | 26.6M |
| November 26, 2025 | 9.78 | 9.68 | 9.68 | 9.97 | 9.6 | 11.47M |
| November 25, 2025 | 9.69 | 9.78 | 9.78 | 9.94 | 9.52 | 11.31M |
| November 24, 2025 | 9.67 | 9.53 | 9.53 | 9.84 | 9.3 | 13.73M |
| November 21, 2025 | 9.72 | 9.56 | 9.56 | 9.9 | 9.51 | 14.56M |
| November 20, 2025 | 9.83 | 9.89 | 9.89 | 10.03 | 9.76 | 13.47M |