12.80
-0.25(-1.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 13.3 | 12.8 | 12.8 | 13.3 | 12.74 | 13.46M |
| February 12, 2026 | 13.18 | 13.05 | 13.05 | 13.48 | 12.95 | 22.74M |
| February 11, 2026 | 13.53 | 13.2 | 13.2 | 14.27 | 13.16 | 41.43M |
| February 10, 2026 | 12.32 | 13.53 | 13.53 | 13.53 | 12.21 | 24.49M |
| February 09, 2026 | 11.7 | 12.3 | 12.3 | 12.61 | 11.45 | 20.33M |
| February 06, 2026 | 11.51 | 11.56 | 11.56 | 11.73 | 11.19 | 13.7M |
| February 05, 2026 | 11.3 | 11.41 | 11.41 | 11.56 | 11.23 | 8.89M |
| February 04, 2026 | 11.24 | 11.39 | 11.39 | 11.56 | 11.12 | 13.32M |
| February 03, 2026 | 11.09 | 11.2 | 11.2 | 11.32 | 10.92 | 12.76M |
| February 02, 2026 | 10.88 | 11.07 | 11.07 | 11.18 | 10.75 | 13.73M |
| January 30, 2026 | 10.73 | 10.95 | 10.95 | 10.98 | 10.53 | 12.14M |
| January 29, 2026 | 10.98 | 10.81 | 10.81 | 11.17 | 10.76 | 9.89M |
| January 28, 2026 | 11.29 | 11.04 | 11.04 | 11.59 | 11 | 12.17M |
| January 27, 2026 | 11.18 | 11.35 | 11.35 | 11.4 | 10.8 | 14.27M |
| January 26, 2026 | 11.55 | 11.21 | 11.21 | 11.74 | 11.11 | 18.98M |
| January 23, 2026 | 11.41 | 11.75 | 11.75 | 11.94 | 11.35 | 25.02M |
| January 22, 2026 | 11.92 | 11.47 | 11.47 | 11.99 | 11.03 | 41.7M |
| January 21, 2026 | 10.78 | 11.81 | 11.81 | 11.81 | 10.58 | 33.07M |
| January 20, 2026 | 10.92 | 10.74 | 10.74 | 11.65 | 10.66 | 40.96M |
| January 19, 2026 | 10.8 | 10.97 | 10.97 | 11.15 | 10.58 | 46.83M |
| January 16, 2026 | 9.72 | 10.56 | 10.56 | 10.56 | 9.66 | 56.19M |
| January 15, 2026 | 9.51 | 9.6 | 9.6 | 9.62 | 9.47 | 7.35M |
| January 14, 2026 | 9.62 | 9.57 | 9.57 | 9.78 | 9.4 | 13.57M |
| January 13, 2026 | 9.99 | 9.62 | 9.62 | 9.99 | 9.62 | 13.07M |
| January 12, 2026 | 9.66 | 10.02 | 10.02 | 10.09 | 9.66 | 17.01M |
| January 09, 2026 | 9.63 | 9.66 | 9.66 | 9.75 | 9.48 | 12.58M |
| January 08, 2026 | 9.65 | 9.63 | 9.63 | 9.68 | 9.57 | 8.23M |
| January 07, 2026 | 9.44 | 9.7 | 9.7 | 9.73 | 9.4 | 14.2M |
| January 06, 2026 | 9.31 | 9.46 | 9.46 | 9.53 | 9.26 | 10.05M |
| January 05, 2026 | 9.39 | 9.31 | 9.31 | 9.44 | 9.24 | 7.84M |
| December 31, 2025 | 9.36 | 9.37 | 9.37 | 9.45 | 9.25 | 6.79M |
| December 30, 2025 | 9.53 | 9.42 | 9.42 | 9.58 | 9.32 | 10.83M |
| December 29, 2025 | 9.52 | 9.58 | 9.58 | 9.61 | 9.4 | 8.83M |
| December 26, 2025 | 9.83 | 9.54 | 9.54 | 9.84 | 9.48 | 13.84M |
| December 25, 2025 | 9.72 | 9.82 | 9.82 | 9.96 | 9.63 | 13.81M |
| December 24, 2025 | 9.38 | 9.7 | 9.7 | 9.85 | 9.38 | 16.38M |
| December 23, 2025 | 9.42 | 9.43 | 9.43 | 9.61 | 9.37 | 9.72M |
| December 22, 2025 | 9.5 | 9.45 | 9.45 | 9.69 | 9.4 | 12.67M |
| December 19, 2025 | 9.5 | 9.56 | 9.56 | 9.68 | 9.35 | 22.88M |
| December 18, 2025 | 9.35 | 9.38 | 9.38 | 9.73 | 9.2 | 32.99M |
| December 17, 2025 | 8.86 | 9.49 | 9.49 | 9.68 | 8.68 | 43.7M |
| December 16, 2025 | 9.08 | 8.8 | 8.8 | 9.08 | 8.65 | 27.42M |
| December 15, 2025 | 10.12 | 9.31 | 9.31 | 10.12 | 9.3 | 44.17M |
| December 12, 2025 | 8.7 | 9.2 | 9.2 | 9.59 | 8.61 | 28.81M |
| December 11, 2025 | 9.02 | 8.72 | 8.72 | 9.02 | 8.7 | 6.85M |
| December 10, 2025 | 9.15 | 8.98 | 8.98 | 9.15 | 8.98 | 4.79M |
| December 09, 2025 | 9.19 | 9.12 | 9.12 | 9.27 | 9.11 | 4.11M |
| December 08, 2025 | 9.06 | 9.2 | 9.2 | 9.31 | 9 | 8.58M |
| December 05, 2025 | 8.92 | 8.97 | 8.97 | 8.99 | 8.84 | 4M |
| December 04, 2025 | 9 | 8.92 | 8.92 | 9.04 | 8.82 | 3.98M |
| December 03, 2025 | 9 | 9.06 | 9.06 | 9.13 | 8.97 | 4.83M |
| December 02, 2025 | 8.99 | 9.03 | 9.03 | 9.05 | 8.82 | 4.63M |
| December 01, 2025 | 9.07 | 9.01 | 9.01 | 9.21 | 8.95 | 4.52M |
| November 28, 2025 | 8.93 | 9 | 9 | 9 | 8.86 | 3.5M |
| November 27, 2025 | 8.93 | 8.89 | 8.89 | 9 | 8.88 | 3.13M |
| November 26, 2025 | 9.05 | 8.92 | 8.92 | 9.13 | 8.91 | 3.32M |
| November 25, 2025 | 8.92 | 9.07 | 9.07 | 9.14 | 8.88 | 4.76M |
| November 24, 2025 | 8.98 | 8.87 | 8.87 | 8.98 | 8.76 | 4.26M |
| November 21, 2025 | 9.07 | 8.83 | 8.83 | 9.23 | 8.76 | 6.95M |
| November 20, 2025 | 9.23 | 9.19 | 9.19 | 9.3 | 9.1 | 4.12M |