12.90
-0.65(-4.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 13.48 | 12.9 | 12.9 | 13.8 | 12.88 | 79.93M |
| February 12, 2026 | 12.56 | 13.55 | 13.55 | 13.89 | 12.28 | 132.93M |
| February 11, 2026 | 12.71 | 12.63 | 12.63 | 12.96 | 12.5 | 60.16M |
| February 10, 2026 | 12.71 | 12.77 | 12.77 | 12.87 | 12.37 | 104.91M |
| February 09, 2026 | 11.66 | 12.68 | 12.68 | 12.68 | 11.52 | 110.24M |
| February 06, 2026 | 11.12 | 11.53 | 11.53 | 11.89 | 10.96 | 80.86M |
| February 05, 2026 | 12.04 | 11.43 | 11.43 | 12.31 | 11.31 | 129.41M |
| February 04, 2026 | 12.55 | 12.39 | 12.39 | 12.7 | 11.9 | 183.25M |
| February 03, 2026 | 11.61 | 11.62 | 11.62 | 11.62 | 11.61 | 34.44M |
| February 02, 2026 | 11.15 | 10.56 | 10.56 | 11.29 | 10.55 | 59.06M |
| January 30, 2026 | 10.51 | 11.15 | 11.15 | 11.35 | 10.45 | 83.22M |
| January 29, 2026 | 11 | 10.52 | 10.52 | 11.1 | 10.43 | 78.07M |
| January 28, 2026 | 11.46 | 11.09 | 11.09 | 11.48 | 11.07 | 72.58M |
| January 27, 2026 | 11.02 | 11.65 | 11.65 | 11.9 | 10.56 | 114.65M |
| January 26, 2026 | 11.35 | 11.2 | 11.2 | 11.8 | 10.77 | 99.87M |
| January 23, 2026 | 10.68 | 11.22 | 11.22 | 11.35 | 10.51 | 131.57M |
| January 22, 2026 | 10 | 10.56 | 10.56 | 10.57 | 9.95 | 76.89M |
| January 21, 2026 | 9.98 | 10 | 10 | 10.4 | 9.92 | 34.5M |
| January 20, 2026 | 9.91 | 9.94 | 9.94 | 10.03 | 9.75 | 34.09M |
| January 19, 2026 | 9.66 | 10.01 | 10.01 | 10.03 | 9.63 | 35.55M |
| January 16, 2026 | 9.91 | 9.72 | 9.72 | 9.98 | 9.68 | 28.2M |
| January 15, 2026 | 10.02 | 9.74 | 9.74 | 10.02 | 9.63 | 48.65M |
| January 14, 2026 | 10.01 | 10.12 | 10.12 | 10.33 | 9.97 | 55.86M |
| January 13, 2026 | 10.87 | 10.08 | 10.08 | 10.87 | 10.05 | 80.2M |
| January 12, 2026 | 10.5 | 10.88 | 10.88 | 10.95 | 10.29 | 99.81M |
| January 09, 2026 | 10.38 | 10.39 | 10.39 | 10.56 | 10.24 | 88.26M |
| January 08, 2026 | 9.66 | 10.39 | 10.39 | 10.56 | 9.61 | 106.56M |
| January 07, 2026 | 9.56 | 9.65 | 9.65 | 9.73 | 9.45 | 37.92M |
| January 06, 2026 | 9.36 | 9.58 | 9.58 | 9.59 | 9.34 | 32.9M |
| January 05, 2026 | 9.44 | 9.4 | 9.4 | 9.47 | 9.33 | 22.6M |
| December 31, 2025 | 9.4 | 9.41 | 9.41 | 9.43 | 9.22 | 18.07M |
| December 30, 2025 | 9.41 | 9.36 | 9.36 | 9.47 | 9.3 | 19.59M |
| December 29, 2025 | 9.3 | 9.4 | 9.4 | 9.47 | 9.24 | 24.45M |
| December 26, 2025 | 9.39 | 9.28 | 9.28 | 9.39 | 9.16 | 20.46M |
| December 25, 2025 | 9.17 | 9.35 | 9.35 | 9.35 | 9.1 | 23.54M |
| December 24, 2025 | 8.86 | 9.15 | 9.15 | 9.17 | 8.82 | 23.26M |
| December 23, 2025 | 9.02 | 8.89 | 8.89 | 9.05 | 8.83 | 14.95M |
| December 22, 2025 | 9.07 | 9.05 | 9.05 | 9.14 | 9.03 | 11.8M |
| December 19, 2025 | 8.9 | 9.06 | 9.06 | 9.3 | 8.9 | 13.51M |
| December 18, 2025 | 8.83 | 8.91 | 8.91 | 9.07 | 8.83 | 11.18M |
| December 17, 2025 | 8.93 | 8.97 | 8.97 | 9.02 | 8.73 | 15.97M |
| December 16, 2025 | 9.18 | 8.94 | 8.94 | 9.2 | 8.85 | 19.86M |
| December 15, 2025 | 9.4 | 9.24 | 9.24 | 9.4 | 9.2 | 22.05M |
| December 12, 2025 | 9.11 | 9.38 | 9.38 | 9.44 | 9.11 | 25.35M |
| December 11, 2025 | 9.4 | 9.17 | 9.17 | 9.42 | 9.15 | 18.23M |
| December 10, 2025 | 9.13 | 9.31 | 9.31 | 9.32 | 9.1 | 22.49M |
| December 09, 2025 | 9.1 | 9.23 | 9.23 | 9.6 | 9.1 | 34.49M |
| December 08, 2025 | 9.06 | 9.06 | 9.06 | 9.17 | 9.05 | 15.91M |
| December 05, 2025 | 8.8 | 9.02 | 9.02 | 9.02 | 8.79 | 12.84M |
| December 04, 2025 | 8.86 | 8.87 | 8.87 | 8.95 | 8.79 | 10.81M |
| December 03, 2025 | 8.94 | 8.82 | 8.82 | 8.94 | 8.78 | 10.04M |
| December 02, 2025 | 8.95 | 8.93 | 8.93 | 8.98 | 8.85 | 7.16M |
| December 01, 2025 | 8.91 | 8.99 | 8.99 | 9.07 | 8.89 | 11.48M |
| November 28, 2025 | 8.73 | 8.93 | 8.93 | 8.94 | 8.72 | 11.66M |
| November 27, 2025 | 8.74 | 8.73 | 8.73 | 8.84 | 8.72 | 8.31M |
| November 26, 2025 | 8.95 | 8.83 | 8.83 | 8.98 | 8.8 | 11.33M |
| November 25, 2025 | 8.95 | 8.98 | 8.98 | 9.05 | 8.86 | 12.39M |
| November 24, 2025 | 8.64 | 8.99 | 8.99 | 9.01 | 8.62 | 17.69M |
| November 21, 2025 | 9.02 | 8.62 | 8.62 | 9.02 | 8.62 | 20.05M |
| November 20, 2025 | 9.15 | 9.05 | 9.05 | 9.18 | 9.03 | 11.94M |