12.19
-1.03(-7.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 13.19 | 12.19 | 12.19 | 13.21 | 12.12 | 185.79M |
| February 12, 2026 | 12.44 | 13.22 | 13.22 | 13.22 | 12.44 | 102.16M |
| February 11, 2026 | 12.32 | 12.02 | 12.02 | 12.44 | 12 | 77.63M |
| February 10, 2026 | 11.99 | 12.32 | 12.32 | 12.38 | 11.6 | 96.16M |
| February 09, 2026 | 11.65 | 12.02 | 12.02 | 12.18 | 11.6 | 105.26M |
| February 06, 2026 | 11.5 | 11.36 | 11.36 | 11.55 | 11.23 | 81.52M |
| February 05, 2026 | 12 | 11.65 | 11.65 | 12.24 | 11.42 | 125.24M |
| February 04, 2026 | 11.7 | 12 | 12 | 12.15 | 11.49 | 154.35M |
| February 03, 2026 | 11.07 | 11.52 | 11.52 | 11.55 | 10.84 | 130.14M |
| February 02, 2026 | 11.3 | 10.79 | 10.79 | 11.6 | 10.73 | 127.93M |
| January 30, 2026 | 11.08 | 11.36 | 11.36 | 11.5 | 11.03 | 131.87M |
| January 29, 2026 | 11.4 | 11.03 | 11.03 | 11.52 | 10.95 | 114.45M |
| January 28, 2026 | 11.42 | 11.17 | 11.17 | 11.44 | 10.94 | 106.45M |
| January 27, 2026 | 11.22 | 11.24 | 11.24 | 11.64 | 11.1 | 120.94M |
| January 26, 2026 | 11.05 | 11.38 | 11.38 | 11.45 | 11.05 | 141.18M |
| January 23, 2026 | 10.98 | 10.81 | 10.81 | 11.1 | 10.69 | 94.52M |
| January 22, 2026 | 11.05 | 11.06 | 11.06 | 11.45 | 11 | 70.69M |
| January 21, 2026 | 11.17 | 11.05 | 11.05 | 11.28 | 10.92 | 83M |
| January 20, 2026 | 11.45 | 11.25 | 11.25 | 11.56 | 11.05 | 88.55M |
| January 19, 2026 | 11.28 | 11.45 | 11.45 | 11.72 | 11.28 | 91.55M |
| January 16, 2026 | 11.16 | 11.22 | 11.22 | 11.62 | 11.07 | 105.79M |
| January 15, 2026 | 11.14 | 11.39 | 11.39 | 11.72 | 11.12 | 93.51M |
| January 14, 2026 | 11.35 | 11.25 | 11.25 | 11.66 | 10.9 | 115.17M |
| January 13, 2026 | 10.72 | 11.21 | 11.21 | 11.35 | 10.64 | 148.55M |
| January 12, 2026 | 10.08 | 10.7 | 10.7 | 10.81 | 9.86 | 193.41M |
| January 09, 2026 | 9.86 | 9.83 | 9.83 | 10.08 | 9.67 | 142.7M |
| January 08, 2026 | 9.48 | 9.6 | 9.6 | 9.8 | 9.39 | 160.26M |
| January 07, 2026 | 9.25 | 9.01 | 9.01 | 9.48 | 8.97 | 70.56M |
| January 06, 2026 | 8.91 | 9.14 | 9.14 | 9.2 | 8.89 | 82.52M |
| January 05, 2026 | 8.98 | 8.97 | 8.97 | 9.17 | 8.85 | 85.72M |
| December 31, 2025 | 8.96 | 8.98 | 8.98 | 9.12 | 8.9 | 56.8M |
| December 30, 2025 | 9.04 | 8.98 | 8.98 | 9.09 | 8.93 | 48.87M |
| December 29, 2025 | 8.92 | 9.12 | 9.12 | 9.15 | 8.66 | 91.16M |
| December 26, 2025 | 8.95 | 8.91 | 8.91 | 9.06 | 8.78 | 53.3M |
| December 25, 2025 | 8.75 | 8.91 | 8.91 | 9.03 | 8.68 | 61.29M |
| December 24, 2025 | 8.73 | 8.74 | 8.74 | 8.83 | 8.57 | 83.34M |
| December 23, 2025 | 8.68 | 8.92 | 8.92 | 9.02 | 8.67 | 70.2M |
| December 22, 2025 | 8.53 | 8.93 | 8.93 | 9.03 | 8.51 | 108.02M |
| December 19, 2025 | 8.59 | 8.51 | 8.51 | 8.65 | 8.43 | 76.22M |
| December 18, 2025 | 8.74 | 8.88 | 8.88 | 8.98 | 8.73 | 60.25M |
| December 17, 2025 | 8.4 | 8.76 | 8.76 | 8.82 | 8.36 | 85.16M |
| December 16, 2025 | 8.6 | 8.36 | 8.36 | 8.62 | 8.3 | 54.95M |
| December 15, 2025 | 8.32 | 8.62 | 8.62 | 8.84 | 8.29 | 97.63M |
| December 12, 2025 | 8.26 | 8.38 | 8.38 | 8.49 | 8.25 | 78.04M |
| December 11, 2025 | 8.33 | 8.2 | 8.2 | 8.39 | 8.19 | 42.89M |
| December 10, 2025 | 8.1 | 8.22 | 8.22 | 8.24 | 7.94 | 56.83M |
| December 09, 2025 | 8.37 | 8.23 | 8.23 | 8.45 | 8.16 | 65.85M |
| December 08, 2025 | 8.32 | 8.34 | 8.34 | 8.37 | 8.2 | 77.23M |
| December 05, 2025 | 8.7 | 8.32 | 8.32 | 8.8 | 8.23 | 162.6M |
| December 04, 2025 | 8.93 | 8.84 | 8.84 | 9.19 | 8.81 | 97.85M |
| December 03, 2025 | 8.7 | 8.76 | 8.76 | 8.93 | 8.61 | 114.66M |
| December 02, 2025 | 9.47 | 8.7 | 8.7 | 9.66 | 8.69 | 241.21M |
| December 01, 2025 | 8.96 | 9.66 | 9.66 | 9.69 | 8.94 | 227.79M |
| November 28, 2025 | 8.76 | 8.81 | 8.81 | 8.95 | 8.65 | 69.87M |
| November 27, 2025 | 8.61 | 8.65 | 8.65 | 8.77 | 8.58 | 55.08M |
| November 26, 2025 | 8.68 | 8.65 | 8.65 | 8.79 | 8.5 | 93.64M |
| November 25, 2025 | 8.81 | 8.85 | 8.85 | 9.01 | 8.67 | 100.95M |
| November 24, 2025 | 9.03 | 9.03 | 9.03 | 9.29 | 8.88 | 139.14M |
| November 21, 2025 | 9 | 8.77 | 8.77 | 9.27 | 8.76 | 89.28M |
| November 20, 2025 | 9.14 | 8.97 | 8.97 | 9.26 | 8.93 | 74.02M |