12.64
-0.08(-0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 12.78 | 12.64 | 12.64 | 12.88 | 12.61 | 9.41M |
| February 12, 2026 | 13.01 | 12.72 | 12.72 | 13.05 | 12.71 | 14.52M |
| February 11, 2026 | 13.06 | 13.07 | 13.07 | 13.13 | 12.9 | 12.19M |
| February 10, 2026 | 13.5 | 13.04 | 13.04 | 13.52 | 13.01 | 24.06M |
| February 09, 2026 | 13.68 | 13.63 | 13.63 | 13.88 | 13.3 | 31.43M |
| February 06, 2026 | 15 | 13.96 | 13.96 | 15.01 | 13.95 | 43.44M |
| February 05, 2026 | 14.34 | 15.5 | 15.5 | 15.8 | 14.27 | 53.46M |
| February 04, 2026 | 14.28 | 14.57 | 14.57 | 14.88 | 14.22 | 26.02M |
| February 03, 2026 | 14.24 | 14.33 | 14.33 | 14.39 | 13.95 | 18.31M |
| February 02, 2026 | 13.8 | 14.05 | 14.05 | 14.4 | 13.66 | 21.7M |
| January 30, 2026 | 13.65 | 13.87 | 13.87 | 14.13 | 13.65 | 17.49M |
| January 29, 2026 | 13.69 | 13.63 | 13.63 | 13.87 | 13.44 | 10.01M |
| January 28, 2026 | 13.84 | 13.69 | 13.69 | 13.89 | 13.65 | 7.88M |
| January 27, 2026 | 13.87 | 13.85 | 13.85 | 14 | 13.56 | 8.89M |
| January 26, 2026 | 14.36 | 13.84 | 13.84 | 14.36 | 13.6 | 15.63M |
| January 23, 2026 | 13.98 | 14.3 | 14.3 | 14.33 | 13.9 | 16.23M |
| January 22, 2026 | 13.69 | 13.94 | 13.94 | 13.95 | 13.61 | 10.27M |
| January 21, 2026 | 14.03 | 13.69 | 13.69 | 14.03 | 13.56 | 11.9M |
| January 20, 2026 | 14.16 | 13.89 | 13.89 | 14.38 | 13.78 | 18.09M |
| January 19, 2026 | 14.11 | 14.27 | 14.27 | 14.35 | 14.08 | 12.28M |
| January 16, 2026 | 14.5 | 14.18 | 14.18 | 14.56 | 13.87 | 23.7M |
| January 15, 2026 | 14.68 | 14.42 | 14.42 | 15.07 | 14.31 | 27.06M |
| January 14, 2026 | 14.83 | 14.85 | 14.85 | 15.37 | 14.66 | 46.46M |
| January 13, 2026 | 17.7 | 15.94 | 15.94 | 18.83 | 15.94 | 55.54M |
| January 12, 2026 | 17.1 | 17.71 | 17.71 | 17.85 | 16.71 | 49.58M |
| January 09, 2026 | 16.74 | 17.12 | 17.12 | 17.57 | 16.6 | 55.45M |
| January 08, 2026 | 16.42 | 17.18 | 17.18 | 17.87 | 15.85 | 66.21M |
| January 07, 2026 | 16.25 | 16.61 | 16.61 | 17.16 | 16.12 | 48.65M |
| January 06, 2026 | 16.26 | 16.52 | 16.52 | 17.03 | 16.12 | 51.26M |
| January 05, 2026 | 16.3 | 16.52 | 16.52 | 16.62 | 16.14 | 38.25M |
| December 31, 2025 | 17.28 | 16.4 | 16.4 | 17.44 | 16.02 | 52.04M |
| December 30, 2025 | 18 | 17.28 | 17.28 | 18.21 | 17.28 | 47.11M |
| December 29, 2025 | 21 | 19.2 | 19.2 | 21.33 | 19.2 | 53.58M |
| December 26, 2025 | 21.83 | 21.33 | 21.33 | 23.1 | 20.73 | 77.2M |
| December 25, 2025 | 20.9 | 21.7 | 21.7 | 21.7 | 20.2 | 79.04M |
| December 24, 2025 | 18.23 | 19.73 | 19.73 | 19.73 | 17.93 | 78.39M |
| December 23, 2025 | 17.66 | 18.37 | 18.37 | 19.21 | 17.11 | 73.18M |
| December 22, 2025 | 18.37 | 19 | 19 | 19.72 | 18.08 | 90.13M |
| December 19, 2025 | 16.5 | 18.01 | 18.01 | 19.13 | 16 | 96.55M |
| December 18, 2025 | 16.53 | 17.4 | 17.4 | 17.4 | 15.41 | 87.53M |
| December 17, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.11 | 89.94M |
| December 16, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 8.55M |
| December 15, 2025 | 11.59 | 13.07 | 13.07 | 13.07 | 11.4 | 64.55M |
| December 12, 2025 | 11.17 | 11.88 | 11.88 | 11.88 | 10.36 | 59.97M |
| December 11, 2025 | 9.78 | 10.8 | 10.8 | 10.8 | 9.45 | 48.84M |
| December 10, 2025 | 9.78 | 9.82 | 9.82 | 10.06 | 9.68 | 17.26M |
| December 09, 2025 | 9.63 | 9.77 | 9.77 | 9.83 | 9.41 | 13.2M |
| December 08, 2025 | 9.55 | 9.67 | 9.67 | 9.74 | 9.48 | 8.69M |
| December 05, 2025 | 9.64 | 9.56 | 9.56 | 9.67 | 9.45 | 6.99M |
| December 04, 2025 | 9.71 | 9.58 | 9.58 | 9.75 | 9.54 | 8.8M |
| December 03, 2025 | 9.59 | 9.8 | 9.8 | 9.94 | 9.44 | 16.78M |
| December 02, 2025 | 9.48 | 9.63 | 9.63 | 9.78 | 9.44 | 11.49M |
| December 01, 2025 | 9.7 | 9.52 | 9.52 | 9.8 | 9.51 | 10.83M |
| November 28, 2025 | 9.57 | 9.61 | 9.61 | 9.85 | 9.27 | 17.93M |
| November 27, 2025 | 9.19 | 9.57 | 9.57 | 10.08 | 9.19 | 20.37M |
| November 26, 2025 | 9.12 | 9.16 | 9.16 | 9.24 | 9.04 | 4.56M |
| November 25, 2025 | 9.05 | 9.08 | 9.08 | 9.14 | 9 | 2.69M |
| November 24, 2025 | 8.88 | 9.03 | 9.03 | 9.08 | 8.87 | 4.12M |
| November 21, 2025 | 9.25 | 8.88 | 8.88 | 9.35 | 8.88 | 6.4M |
| November 20, 2025 | 9.53 | 9.27 | 9.27 | 9.59 | 9.18 | 5.86M |