12.48
+0.19(+1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 12.35 | 12.48 | 12.48 | 12.55 | 12.23 | 4.47M |
| February 12, 2026 | 12.49 | 12.29 | 12.29 | 12.55 | 12.23 | 4.27M |
| February 11, 2026 | 12.53 | 12.49 | 12.49 | 12.58 | 12.28 | 4.65M |
| February 10, 2026 | 12.54 | 12.47 | 12.47 | 12.63 | 12.46 | 2.62M |
| February 09, 2026 | 12.55 | 12.55 | 12.55 | 12.64 | 12.41 | 3.67M |
| February 06, 2026 | 12.22 | 12.41 | 12.41 | 12.47 | 12.13 | 4.39M |
| February 05, 2026 | 12.25 | 12.2 | 12.2 | 12.38 | 12.18 | 3.09M |
| February 04, 2026 | 12.18 | 12.33 | 12.33 | 12.44 | 12.12 | 4.94M |
| February 03, 2026 | 12.46 | 12.21 | 12.21 | 12.46 | 12.03 | 4.8M |
| February 02, 2026 | 12.29 | 12.17 | 12.17 | 12.53 | 12.16 | 5.33M |
| January 30, 2026 | 11.9 | 12.33 | 12.33 | 12.38 | 11.88 | 7.37M |
| January 29, 2026 | 12.09 | 11.98 | 11.98 | 12.25 | 11.95 | 6.49M |
| January 28, 2026 | 12.4 | 12.21 | 12.21 | 12.57 | 12.15 | 5.74M |
| January 27, 2026 | 12.54 | 12.37 | 12.37 | 12.58 | 12.12 | 7.17M |
| January 26, 2026 | 13.01 | 12.55 | 12.55 | 13.02 | 12.45 | 11.16M |
| January 23, 2026 | 13 | 13.26 | 13.26 | 13.29 | 12.9 | 8.31M |
| January 22, 2026 | 13.06 | 12.99 | 12.99 | 13.09 | 12.83 | 7.49M |
| January 21, 2026 | 13.19 | 12.87 | 12.87 | 13.25 | 12.81 | 7.94M |
| January 20, 2026 | 12.9 | 13.26 | 13.26 | 13.74 | 12.85 | 17.08M |
| January 19, 2026 | 12.59 | 12.94 | 12.94 | 13.07 | 12.54 | 13.92M |
| January 16, 2026 | 12.6 | 12.6 | 12.6 | 12.7 | 12.45 | 5.98M |
| January 15, 2026 | 12.74 | 12.63 | 12.63 | 12.84 | 12.56 | 6.61M |
| January 14, 2026 | 12.73 | 12.71 | 12.71 | 12.9 | 12.55 | 8.74M |
| January 13, 2026 | 12.86 | 12.65 | 12.65 | 13 | 12.63 | 10.26M |
| January 12, 2026 | 12.9 | 12.79 | 12.79 | 12.9 | 12.49 | 12.66M |
| January 09, 2026 | 13.45 | 12.89 | 12.89 | 13.46 | 12.85 | 16.33M |
| January 08, 2026 | 12.62 | 13.5 | 13.5 | 13.75 | 12.58 | 17.53M |
| January 07, 2026 | 13.22 | 12.68 | 12.68 | 13.42 | 12.54 | 20.63M |
| January 06, 2026 | 15 | 13.63 | 13.63 | 15.58 | 13 | 22.23M |
| January 05, 2026 | 14.61 | 14.17 | 14.17 | 14.65 | 14.05 | 10.11M |
| December 31, 2025 | 14.37 | 14.55 | 14.55 | 14.61 | 14.02 | 8.61M |
| December 30, 2025 | 13.95 | 14.09 | 14.09 | 14.34 | 13.92 | 7.06M |
| December 29, 2025 | 14.36 | 13.92 | 13.92 | 14.36 | 13.86 | 8.48M |
| December 26, 2025 | 14.4 | 14.36 | 14.36 | 14.84 | 14.3 | 5.44M |
| December 25, 2025 | 14.55 | 14.37 | 14.37 | 14.61 | 14.29 | 5.94M |
| December 24, 2025 | 14.39 | 14.55 | 14.55 | 14.67 | 14.1 | 5.87M |
| December 23, 2025 | 14.87 | 14.38 | 14.38 | 14.87 | 14.35 | 5.9M |
| December 22, 2025 | 15.64 | 14.71 | 14.71 | 15.69 | 14.67 | 15.16M |
| December 19, 2025 | 15.3 | 15.69 | 15.69 | 15.74 | 14.98 | 7.94M |
| December 18, 2025 | 14.67 | 15.3 | 15.3 | 15.82 | 14.58 | 11.7M |
| December 17, 2025 | 15 | 14.85 | 14.85 | 15.2 | 14.45 | 7.01M |
| December 16, 2025 | 14.77 | 15.12 | 15.12 | 15.67 | 14.57 | 11.19M |
| December 15, 2025 | 14.79 | 14.68 | 14.68 | 15.29 | 14.44 | 6M |
| December 12, 2025 | 15.32 | 14.8 | 14.8 | 15.39 | 14.79 | 7.22M |
| December 11, 2025 | 15.14 | 15.39 | 15.39 | 15.82 | 15.01 | 7.48M |
| December 10, 2025 | 15.4 | 15.14 | 15.14 | 15.54 | 14.84 | 7.25M |
| December 09, 2025 | 15.64 | 15.33 | 15.33 | 15.77 | 15.16 | 6.2M |
| December 08, 2025 | 15.16 | 15.64 | 15.64 | 15.88 | 15.16 | 6.31M |
| December 05, 2025 | 15.8 | 15.63 | 15.63 | 15.89 | 15.23 | 8.21M |
| December 04, 2025 | 16.24 | 15.75 | 15.75 | 16.38 | 15.64 | 8.06M |
| December 03, 2025 | 16.83 | 16.22 | 16.22 | 17.1 | 15.9 | 10.68M |
| December 02, 2025 | 17.18 | 16.89 | 16.89 | 17.24 | 16.78 | 7.74M |
| December 01, 2025 | 17 | 17.27 | 17.27 | 17.74 | 16.58 | 14M |
| November 28, 2025 | 16.18 | 17.19 | 17.19 | 17.23 | 16 | 14.35M |
| November 27, 2025 | 16.39 | 16.08 | 16.08 | 16.73 | 16.08 | 12.25M |
| November 26, 2025 | 16.32 | 16.68 | 16.68 | 17.15 | 16.15 | 18.96M |
| November 25, 2025 | 15 | 16.46 | 16.46 | 16.5 | 15 | 27.21M |
| November 24, 2025 | 15.39 | 15 | 15 | 15.66 | 14.5 | 10.71M |
| November 21, 2025 | 16 | 15.55 | 15.55 | 16.34 | 15 | 14M |
| November 20, 2025 | 15.66 | 16.34 | 16.34 | 16.34 | 15.46 | 16.41M |