12.46
-0.06(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 12.47 | 12.46 | 12.46 | 12.74 | 12.46 | 11.62M |
| February 12, 2026 | 12.62 | 12.52 | 12.52 | 12.77 | 12.5 | 10.04M |
| February 11, 2026 | 12.8 | 12.62 | 12.62 | 12.87 | 12.61 | 9.58M |
| February 10, 2026 | 12.88 | 12.78 | 12.78 | 12.89 | 12.62 | 10.31M |
| February 09, 2026 | 12.82 | 12.88 | 12.88 | 12.99 | 12.73 | 12.51M |
| February 06, 2026 | 12.55 | 12.73 | 12.73 | 12.85 | 12.5 | 13.68M |
| February 05, 2026 | 12.59 | 12.65 | 12.65 | 12.71 | 12.4 | 9.92M |
| February 04, 2026 | 12.7 | 12.68 | 12.68 | 12.95 | 12.57 | 14.91M |
| February 03, 2026 | 12.24 | 12.73 | 12.73 | 12.73 | 12.23 | 19M |
| February 02, 2026 | 12.2 | 12.15 | 12.15 | 12.51 | 12.15 | 13.09M |
| January 30, 2026 | 12.32 | 12.41 | 12.41 | 12.45 | 12.09 | 14.16M |
| January 29, 2026 | 12.39 | 12.36 | 12.36 | 12.65 | 12.3 | 14.09M |
| January 28, 2026 | 12.6 | 12.45 | 12.45 | 12.69 | 12.38 | 13.8M |
| January 27, 2026 | 12.45 | 12.68 | 12.68 | 12.72 | 12.21 | 17.96M |
| January 26, 2026 | 13.33 | 12.66 | 12.66 | 13.33 | 12.49 | 30.08M |
| January 23, 2026 | 12.92 | 13.31 | 13.31 | 13.5 | 12.86 | 36.45M |
| January 22, 2026 | 12.49 | 12.88 | 12.88 | 12.91 | 12.42 | 24.51M |
| January 21, 2026 | 12.34 | 12.49 | 12.49 | 12.54 | 12.26 | 16.45M |
| January 20, 2026 | 13.04 | 12.46 | 12.46 | 13.04 | 12.36 | 30.97M |
| January 19, 2026 | 12.88 | 13.04 | 13.04 | 13.05 | 12.64 | 31.01M |
| January 16, 2026 | 12.94 | 12.73 | 12.73 | 13.16 | 12.53 | 41.82M |
| January 15, 2026 | 13.55 | 12.92 | 12.92 | 13.56 | 12.92 | 43.74M |
| January 14, 2026 | 15 | 14.36 | 14.36 | 15.16 | 14.36 | 67.31M |
| January 13, 2026 | 17.72 | 15.95 | 15.95 | 17.72 | 15.95 | 56.78M |
| January 12, 2026 | 16.1 | 17.72 | 17.72 | 17.72 | 15.65 | 96.71M |
| January 09, 2026 | 16.35 | 16.11 | 16.11 | 17.65 | 16.08 | 85.15M |
| January 08, 2026 | 16.99 | 16.9 | 16.9 | 17.99 | 16.5 | 101.68M |
| January 07, 2026 | 15.73 | 16.5 | 16.5 | 17.19 | 15.38 | 90.73M |
| January 06, 2026 | 14.49 | 16.54 | 16.54 | 16.79 | 14.49 | 110.43M |
| January 05, 2026 | 16.21 | 16.1 | 16.1 | 18.17 | 15.43 | 116.44M |
| December 31, 2025 | 17.03 | 17.04 | 17.04 | 17.04 | 13.95 | 122.77M |
| December 30, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.07 | 26.24M |
| December 29, 2025 | 13.57 | 14.08 | 14.08 | 14.08 | 12.8 | 25.65M |
| December 26, 2025 | 12.8 | 12.8 | 12.8 | 12.8 | 12.27 | 44.19M |
| December 25, 2025 | 10.68 | 11.64 | 11.64 | 11.64 | 10.39 | 64.5M |
| December 24, 2025 | 9.63 | 10.58 | 10.58 | 10.58 | 9.57 | 36.05M |
| December 23, 2025 | 9.86 | 9.62 | 9.62 | 9.96 | 9.59 | 12.65M |
| December 22, 2025 | 9.79 | 9.87 | 9.87 | 9.87 | 9.66 | 14.77M |
| December 19, 2025 | 9.45 | 9.62 | 9.62 | 9.64 | 9.44 | 11.73M |
| December 18, 2025 | 9.41 | 9.43 | 9.43 | 9.59 | 9.29 | 14.02M |
| December 17, 2025 | 9.41 | 9.34 | 9.34 | 9.5 | 9.13 | 16.29M |
| December 16, 2025 | 9.83 | 9.41 | 9.41 | 9.84 | 9.4 | 20.61M |
| December 15, 2025 | 9.86 | 9.9 | 9.9 | 9.99 | 9.52 | 23.97M |
| December 12, 2025 | 10.14 | 9.86 | 9.86 | 10.36 | 9.86 | 34.25M |
| December 11, 2025 | 10.51 | 10.13 | 10.13 | 10.67 | 10.11 | 47.47M |
| December 10, 2025 | 12.36 | 10.91 | 10.91 | 12.48 | 10.86 | 78.9M |
| December 09, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.57 | 40.35M |
| December 08, 2025 | 9.74 | 10.69 | 10.69 | 10.69 | 9.74 | 18.44M |
| December 05, 2025 | 9.72 | 9.72 | 9.72 | 9.76 | 9.61 | 10.69M |
| December 04, 2025 | 9.49 | 9.61 | 9.61 | 9.71 | 9.41 | 12.38M |
| December 03, 2025 | 9.42 | 9.46 | 9.46 | 9.75 | 9.41 | 5.07M |
| December 02, 2025 | 9.46 | 9.48 | 9.48 | 9.55 | 9.4 | 3.85M |
| December 01, 2025 | 9.48 | 9.52 | 9.52 | 9.62 | 9.37 | 5.52M |
| November 28, 2025 | 9.19 | 9.41 | 9.41 | 9.42 | 9.18 | 5.81M |
| November 27, 2025 | 9.17 | 9.25 | 9.25 | 9.34 | 9.17 | 4.46M |
| November 26, 2025 | 9.25 | 9.16 | 9.16 | 9.33 | 9.15 | 4.01M |
| November 25, 2025 | 9.23 | 9.24 | 9.24 | 9.32 | 9.17 | 4.3M |
| November 24, 2025 | 9.13 | 9.19 | 9.19 | 9.22 | 9.02 | 4.85M |
| November 21, 2025 | 9.32 | 9.05 | 9.05 | 9.41 | 8.97 | 8.4M |
| November 20, 2025 | 9.5 | 9.41 | 9.41 | 9.62 | 9.36 | 5.27M |