12.71
-0.3(-2.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 13.01 | 12.71 | 12.71 | 13.18 | 12.71 | 12.98M |
| February 12, 2026 | 13.21 | 13.01 | 13.01 | 13.34 | 13 | 15.17M |
| February 11, 2026 | 13.59 | 13.2 | 13.2 | 13.6 | 13.1 | 19.17M |
| February 10, 2026 | 13.59 | 13.37 | 13.37 | 13.66 | 13.18 | 31.11M |
| February 09, 2026 | 12.87 | 13.59 | 13.59 | 13.81 | 12.7 | 58.83M |
| February 06, 2026 | 11.72 | 12.55 | 12.55 | 13.01 | 11.68 | 49.41M |
| February 05, 2026 | 12.29 | 11.83 | 11.83 | 12.33 | 11.81 | 19.85M |
| February 04, 2026 | 12.75 | 12.4 | 12.4 | 12.82 | 12.24 | 28.39M |
| February 03, 2026 | 12.86 | 12.98 | 12.98 | 13.09 | 12.3 | 35.06M |
| February 02, 2026 | 13.48 | 13.13 | 13.13 | 13.58 | 12.9 | 29.54M |
| January 30, 2026 | 14.31 | 13.2 | 13.2 | 14.31 | 12.88 | 54.58M |
| January 29, 2026 | 12.81 | 14.31 | 14.31 | 14.31 | 12.57 | 50.95M |
| January 28, 2026 | 13.97 | 13.01 | 13.01 | 14 | 12.97 | 56.04M |
| January 27, 2026 | 12.32 | 13.67 | 13.67 | 13.67 | 11.9 | 57.78M |
| January 26, 2026 | 12.8 | 12.43 | 12.43 | 13.09 | 12.21 | 37.67M |
| January 23, 2026 | 11.68 | 12.48 | 12.48 | 12.83 | 11.58 | 53.92M |
| January 22, 2026 | 11.73 | 11.68 | 11.68 | 12 | 11.5 | 42.06M |
| January 21, 2026 | 12.54 | 12.06 | 12.06 | 13.13 | 11.94 | 71.93M |
| January 20, 2026 | 10.85 | 11.94 | 11.94 | 11.94 | 10.78 | 20.87M |
| January 19, 2026 | 10.74 | 10.85 | 10.85 | 10.95 | 10.71 | 9.7M |
| January 16, 2026 | 11.01 | 10.79 | 10.79 | 11.12 | 10.76 | 14.36M |
| January 15, 2026 | 11.23 | 11.1 | 11.1 | 11.43 | 10.93 | 20.85M |
| January 14, 2026 | 11.35 | 11.36 | 11.36 | 11.9 | 11.24 | 42.52M |
| January 13, 2026 | 11.02 | 11.02 | 11.02 | 11.43 | 10.74 | 34.4M |
| January 12, 2026 | 11.28 | 11.13 | 11.13 | 11.45 | 11.01 | 42.05M |
| January 09, 2026 | 10.49 | 11.25 | 11.25 | 11.27 | 10.31 | 39.6M |
| January 08, 2026 | 10.23 | 10.61 | 10.61 | 10.84 | 10.02 | 33.54M |
| January 07, 2026 | 9.83 | 10.32 | 10.32 | 10.81 | 9.79 | 32.1M |
| January 06, 2026 | 9.8 | 9.83 | 9.83 | 9.93 | 9.68 | 7.28M |
| January 05, 2026 | 9.49 | 9.75 | 9.75 | 9.94 | 9.48 | 9.07M |
| December 31, 2025 | 9.49 | 9.46 | 9.46 | 9.57 | 9.4 | 4.12M |
| December 30, 2025 | 9.59 | 9.5 | 9.5 | 9.68 | 9.49 | 4.26M |
| December 29, 2025 | 9.73 | 9.65 | 9.65 | 9.77 | 9.63 | 3.31M |
| December 26, 2025 | 9.73 | 9.73 | 9.73 | 9.78 | 9.62 | 4.51M |
| December 25, 2025 | 9.72 | 9.74 | 9.74 | 9.78 | 9.67 | 3.39M |
| December 24, 2025 | 9.69 | 9.74 | 9.74 | 9.79 | 9.61 | 3.89M |
| December 23, 2025 | 9.64 | 9.73 | 9.73 | 9.85 | 9.63 | 6.58M |
| December 22, 2025 | 9.66 | 9.6 | 9.6 | 9.68 | 9.58 | 4.05M |
| December 19, 2025 | 9.46 | 9.66 | 9.66 | 9.66 | 9.42 | 5.6M |
| December 18, 2025 | 9.3 | 9.42 | 9.42 | 9.52 | 9.29 | 4.2M |
| December 17, 2025 | 9.29 | 9.32 | 9.32 | 9.38 | 9.18 | 2.87M |
| December 16, 2025 | 9.47 | 9.31 | 9.31 | 9.47 | 9.27 | 3.14M |
| December 15, 2025 | 9.27 | 9.44 | 9.44 | 9.53 | 9.26 | 4.22M |
| December 12, 2025 | 9.31 | 9.33 | 9.33 | 9.39 | 9.27 | 3.63M |
| December 11, 2025 | 9.41 | 9.34 | 9.34 | 9.45 | 9.3 | 3.14M |
| December 10, 2025 | 9.45 | 9.41 | 9.41 | 9.5 | 9.35 | 3.2M |
| December 09, 2025 | 9.52 | 9.44 | 9.44 | 9.57 | 9.44 | 2.6M |
| December 08, 2025 | 9.63 | 9.54 | 9.54 | 9.68 | 9.53 | 3.73M |
| December 05, 2025 | 9.52 | 9.62 | 9.62 | 9.63 | 9.43 | 2.99M |
| December 04, 2025 | 9.59 | 9.49 | 9.49 | 9.64 | 9.49 | 2.01M |
| December 03, 2025 | 9.68 | 9.6 | 9.6 | 9.7 | 9.57 | 2.74M |
| December 02, 2025 | 9.64 | 9.67 | 9.67 | 9.71 | 9.62 | 2.58M |
| December 01, 2025 | 9.63 | 9.68 | 9.68 | 9.76 | 9.61 | 3.19M |
| November 28, 2025 | 9.52 | 9.64 | 9.64 | 9.64 | 9.46 | 2.44M |
| November 27, 2025 | 9.5 | 9.52 | 9.52 | 9.58 | 9.43 | 3.45M |
| November 26, 2025 | 9.65 | 9.5 | 9.5 | 9.69 | 9.49 | 2.91M |
| November 25, 2025 | 9.53 | 9.61 | 9.61 | 9.69 | 9.49 | 3.05M |
| November 24, 2025 | 9.46 | 9.52 | 9.52 | 9.58 | 9.44 | 3.9M |
| November 21, 2025 | 9.75 | 9.4 | 9.4 | 9.8 | 9.39 | 7.11M |
| November 20, 2025 | 9.9 | 9.82 | 9.82 | 9.99 | 9.8 | 3.32M |