12.10
-0.1(-0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 12.1 | 12.1 | 12.1 | 12.46 | 12.02 | 35.39M |
| February 12, 2026 | 12.2 | 12.2 | 12.2 | 12.51 | 11.96 | 44.68M |
| February 11, 2026 | 12.1 | 12.09 | 12.09 | 12.5 | 11.81 | 43.38M |
| February 10, 2026 | 11.46 | 12.15 | 12.15 | 12.3 | 11.35 | 53.41M |
| February 09, 2026 | 11.7 | 11.55 | 11.55 | 11.89 | 11.4 | 45.91M |
| February 06, 2026 | 11.49 | 11.54 | 11.54 | 11.76 | 11.34 | 43.47M |
| February 05, 2026 | 11.92 | 11.53 | 11.53 | 11.96 | 11.11 | 74.49M |
| February 04, 2026 | 12.1 | 11.96 | 11.96 | 12.27 | 11.8 | 38.03M |
| February 03, 2026 | 12.25 | 12.1 | 12.1 | 12.3 | 11.75 | 45.87M |
| February 02, 2026 | 12.37 | 12.01 | 12.01 | 12.68 | 12 | 60.89M |
| January 30, 2026 | 11.79 | 12.42 | 12.42 | 12.86 | 11.41 | 99.41M |
| January 29, 2026 | 11.96 | 11.79 | 11.79 | 12.34 | 11.66 | 73.14M |
| January 28, 2026 | 11.8 | 11.85 | 11.85 | 12.29 | 11.5 | 70.78M |
| January 27, 2026 | 11.6 | 11.89 | 11.89 | 11.9 | 11.36 | 58.29M |
| January 26, 2026 | 11.28 | 11.86 | 11.86 | 12.05 | 11.04 | 99.39M |
| January 23, 2026 | 10.68 | 11.26 | 11.26 | 11.35 | 10.68 | 90.56M |
| January 22, 2026 | 10.15 | 10.56 | 10.56 | 10.58 | 10 | 52.42M |
| January 21, 2026 | 10.4 | 10.13 | 10.13 | 10.41 | 10.07 | 39.15M |
| January 20, 2026 | 10.6 | 10.42 | 10.42 | 10.89 | 10.34 | 38.21M |
| January 19, 2026 | 10.17 | 10.68 | 10.68 | 10.69 | 10.09 | 67.31M |
| January 16, 2026 | 10.7 | 10.2 | 10.2 | 10.84 | 10.06 | 58.88M |
| January 15, 2026 | 10.57 | 10.42 | 10.42 | 10.67 | 10.32 | 37.06M |
| January 14, 2026 | 10.6 | 10.62 | 10.62 | 10.92 | 10.43 | 71.49M |
| January 13, 2026 | 10.42 | 10.63 | 10.63 | 10.8 | 10.42 | 70.61M |
| January 12, 2026 | 9.66 | 10.42 | 10.42 | 10.63 | 9.66 | 97.28M |
| January 09, 2026 | 9.62 | 9.68 | 9.68 | 9.8 | 9.59 | 28.32M |
| January 08, 2026 | 9.5 | 9.65 | 9.65 | 9.67 | 9.48 | 23.21M |
| January 07, 2026 | 9.56 | 9.51 | 9.51 | 9.76 | 9.5 | 27.22M |
| January 06, 2026 | 9.48 | 9.58 | 9.58 | 9.63 | 9.48 | 25.36M |
| January 05, 2026 | 9.38 | 9.51 | 9.51 | 9.56 | 9.37 | 31.99M |
| December 31, 2025 | 9.39 | 9.37 | 9.37 | 9.46 | 9.31 | 17.26M |
| December 30, 2025 | 9.32 | 9.41 | 9.41 | 9.54 | 9.31 | 23.24M |
| December 29, 2025 | 9.53 | 9.39 | 9.39 | 9.53 | 9.32 | 23.29M |
| December 26, 2025 | 9.39 | 9.56 | 9.56 | 9.58 | 9.37 | 24.72M |
| December 25, 2025 | 9.39 | 9.39 | 9.39 | 9.43 | 9.28 | 18.95M |
| December 24, 2025 | 9.41 | 9.4 | 9.4 | 9.46 | 9.35 | 10.21M |
| December 23, 2025 | 9.48 | 9.42 | 9.42 | 9.6 | 9.38 | 14.53M |
| December 22, 2025 | 9.47 | 9.48 | 9.48 | 9.63 | 9.46 | 12.1M |
| December 19, 2025 | 9.37 | 9.5 | 9.5 | 9.59 | 9.36 | 18.74M |
| December 18, 2025 | 9.37 | 9.38 | 9.38 | 9.42 | 9.35 | 7.73M |
| December 17, 2025 | 9.45 | 9.39 | 9.39 | 9.45 | 9.31 | 14.6M |
| December 16, 2025 | 9.55 | 9.47 | 9.47 | 9.55 | 9.36 | 15.6M |
| December 15, 2025 | 9.55 | 9.56 | 9.56 | 9.7 | 9.53 | 18.81M |
| December 12, 2025 | 9.39 | 9.58 | 9.58 | 9.68 | 9.39 | 31.72M |
| December 11, 2025 | 9.25 | 9.42 | 9.42 | 9.6 | 9.25 | 36.24M |
| December 10, 2025 | 9.28 | 9.24 | 9.24 | 9.29 | 9.21 | 12.22M |
| December 09, 2025 | 9.35 | 9.28 | 9.28 | 9.47 | 9.28 | 18.38M |
| December 08, 2025 | 9.4 | 9.38 | 9.38 | 9.41 | 9.24 | 24.15M |
| December 05, 2025 | 9.11 | 9.38 | 9.38 | 9.4 | 9.05 | 27.15M |
| December 04, 2025 | 9.19 | 9.12 | 9.12 | 9.2 | 9.09 | 13.54M |
| December 03, 2025 | 9.2 | 9.19 | 9.19 | 9.22 | 9.17 | 9.83M |
| December 02, 2025 | 9.25 | 9.19 | 9.19 | 9.25 | 9.17 | 10.32M |
| December 01, 2025 | 9.22 | 9.24 | 9.24 | 9.33 | 9.21 | 15.79M |
| November 28, 2025 | 9.27 | 9.22 | 9.22 | 9.27 | 9.2 | 9.78M |
| November 27, 2025 | 9.26 | 9.25 | 9.25 | 9.35 | 9.24 | 9.48M |
| November 26, 2025 | 9.31 | 9.24 | 9.24 | 9.36 | 9.24 | 11.89M |
| November 25, 2025 | 9.26 | 9.29 | 9.29 | 9.33 | 9.22 | 11.91M |
| November 24, 2025 | 9.26 | 9.23 | 9.23 | 9.33 | 9.17 | 15.73M |
| November 21, 2025 | 9.37 | 9.25 | 9.25 | 9.41 | 9.2 | 28.4M |
| November 20, 2025 | 9.43 | 9.41 | 9.41 | 9.47 | 9.38 | 14.29M |