13.27
-0.18(-1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 13.65 | 13.27 | 13.27 | 13.8 | 13.25 | 38.04M |
| February 12, 2026 | 14.12 | 13.45 | 13.45 | 14.13 | 13.43 | 68.54M |
| February 11, 2026 | 14.8 | 14.27 | 14.27 | 14.9 | 14.25 | 54.47M |
| February 10, 2026 | 15.49 | 14.91 | 14.91 | 15.5 | 14.88 | 63.31M |
| February 09, 2026 | 15.21 | 15.73 | 15.73 | 15.9 | 15 | 87.83M |
| February 06, 2026 | 16.5 | 15.68 | 15.68 | 16.98 | 15.46 | 114.82M |
| February 05, 2026 | 15.82 | 17.18 | 17.18 | 17.5 | 15.16 | 155.19M |
| February 04, 2026 | 15.21 | 15.91 | 15.91 | 16.2 | 14.96 | 125.05M |
| February 03, 2026 | 15 | 15.2 | 15.2 | 15.35 | 14.8 | 74.89M |
| February 02, 2026 | 14.23 | 15.13 | 15.13 | 15.38 | 14.2 | 83.36M |
| January 30, 2026 | 14.38 | 14.56 | 14.56 | 15.14 | 14.3 | 64.25M |
| January 29, 2026 | 14.11 | 14.39 | 14.39 | 14.69 | 13.92 | 55.58M |
| January 28, 2026 | 14.6 | 14.22 | 14.22 | 14.85 | 14.18 | 48.98M |
| January 27, 2026 | 14.5 | 14.66 | 14.66 | 14.7 | 14.17 | 44.17M |
| January 26, 2026 | 15.27 | 14.5 | 14.5 | 15.48 | 14.39 | 61.72M |
| January 23, 2026 | 14.74 | 15.32 | 15.32 | 15.45 | 14.61 | 65.59M |
| January 22, 2026 | 14.52 | 14.69 | 14.69 | 14.75 | 14.42 | 41.5M |
| January 21, 2026 | 14.9 | 14.53 | 14.53 | 14.99 | 14.4 | 64.08M |
| January 20, 2026 | 15.49 | 15.07 | 15.07 | 15.67 | 14.91 | 71.38M |
| January 19, 2026 | 15.38 | 15.41 | 15.41 | 15.74 | 15.15 | 68.58M |
| January 16, 2026 | 15.29 | 15.77 | 15.77 | 16.13 | 14.86 | 108.75M |
| January 15, 2026 | 16.5 | 15.34 | 15.34 | 17.27 | 15.32 | 113.83M |
| January 14, 2026 | 17.1 | 17.02 | 17.02 | 18.2 | 17.02 | 145.17M |
| January 13, 2026 | 20.62 | 18.91 | 18.91 | 22.22 | 18.91 | 174.43M |
| January 12, 2026 | 19.3 | 21.01 | 21.01 | 21.25 | 19 | 183.04M |
| January 09, 2026 | 18.31 | 19.59 | 19.59 | 20.28 | 18.25 | 189.66M |
| January 08, 2026 | 17.71 | 18.92 | 18.92 | 19.6 | 17.2 | 200.83M |
| January 07, 2026 | 17.31 | 17.89 | 17.89 | 18.64 | 17.12 | 157.61M |
| January 06, 2026 | 18.39 | 17.88 | 17.88 | 18.6 | 17.35 | 172.55M |
| January 05, 2026 | 17.82 | 18.39 | 18.39 | 18.88 | 17.75 | 139.19M |
| December 31, 2025 | 18.24 | 17.82 | 17.82 | 18.29 | 17.12 | 133.94M |
| December 30, 2025 | 18.29 | 17.82 | 17.82 | 19.03 | 17.82 | 178.51M |
| December 29, 2025 | 22.35 | 19.8 | 19.8 | 22.4 | 19.69 | 211.57M |
| December 26, 2025 | 21.16 | 21.88 | 21.88 | 22.48 | 21 | 189.18M |
| December 25, 2025 | 21.45 | 20.91 | 20.91 | 22.88 | 20.5 | 230.49M |
| December 24, 2025 | 19.84 | 21.45 | 21.45 | 21.45 | 19.84 | 221.35M |
| December 23, 2025 | 19.33 | 19.5 | 19.5 | 20.61 | 18.81 | 222.99M |
| December 22, 2025 | 17.55 | 18.74 | 18.74 | 18.74 | 17.2 | 189.18M |
| December 19, 2025 | 16.78 | 17.04 | 17.04 | 18.93 | 16.5 | 167.12M |
| December 18, 2025 | 17.14 | 17.21 | 17.21 | 17.88 | 16.55 | 215.09M |
| December 17, 2025 | 17.59 | 16.72 | 16.72 | 17.6 | 16.11 | 170.95M |
| December 16, 2025 | 16.88 | 17.59 | 17.59 | 17.9 | 15.88 | 202.09M |
| December 15, 2025 | 15.17 | 16.39 | 16.39 | 16.39 | 15.01 | 237.88M |
| December 12, 2025 | 14 | 14.9 | 14.9 | 15.82 | 13.43 | 239.64M |
| December 11, 2025 | 14.28 | 14.92 | 14.92 | 14.92 | 13.53 | 217.1M |
| December 10, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 4.4M |
| December 09, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 49.03M |
| December 08, 2025 | 10.45 | 11.21 | 11.21 | 11.21 | 10.29 | 89.58M |
| December 05, 2025 | 9 | 10.19 | 10.19 | 10.19 | 8.98 | 160.61M |
| December 04, 2025 | 9.5 | 9.26 | 9.26 | 10.16 | 9.2 | 117.75M |
| December 03, 2025 | 10.79 | 9.9 | 9.9 | 10.93 | 9.9 | 145.64M |
| December 02, 2025 | 10.05 | 11 | 11 | 11.37 | 9.98 | 187.48M |
| December 01, 2025 | 9.61 | 10.34 | 10.34 | 10.75 | 9.41 | 160.42M |
| November 28, 2025 | 9.31 | 9.98 | 9.98 | 10.37 | 9.1 | 165.26M |
| November 27, 2025 | 10.4 | 9.78 | 9.78 | 10.64 | 9.78 | 214.65M |
| November 26, 2025 | 8.8 | 9.67 | 9.67 | 9.67 | 8.75 | 139.93M |
| November 25, 2025 | 8.47 | 8.79 | 8.79 | 8.96 | 8.37 | 104.07M |
| November 24, 2025 | 8.7 | 8.38 | 8.38 | 8.94 | 8.31 | 95.85M |
| November 21, 2025 | 8.5 | 8.57 | 8.57 | 9.15 | 8.4 | 132.51M |
| November 20, 2025 | 9 | 8.68 | 8.68 | 9.19 | 8.54 | 149.9M |