56.05
-1.51(-2.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 57.58 | 56.05 | 56.05 | 57.58 | 55.81 | 887,955 |
| February 12, 2026 | 56.98 | 57.56 | 57.56 | 58.49 | 56.37 | 1.03M |
| February 11, 2026 | 56.73 | 56.58 | 56.58 | 57.17 | 56.54 | 534,134 |
| February 10, 2026 | 57.28 | 56.76 | 56.76 | 57.3 | 56.44 | 973,205 |
| February 09, 2026 | 56.9 | 57.25 | 57.25 | 57.7 | 55.35 | 1.49M |
| February 06, 2026 | 55.13 | 56.02 | 56.02 | 57.1 | 55.11 | 852,200 |
| February 05, 2026 | 56.99 | 55.8 | 55.8 | 57.46 | 55.68 | 925,271 |
| February 04, 2026 | 57.15 | 57 | 57 | 58.18 | 56.11 | 951,000 |
| February 03, 2026 | 54.34 | 57.15 | 57.15 | 57.97 | 54.34 | 2.1M |
| February 02, 2026 | 56.1 | 54.07 | 54.07 | 56.1 | 54.01 | 939,241 |
| January 30, 2026 | 55.04 | 55.8 | 55.8 | 56.23 | 54.4 | 1.09M |
| January 29, 2026 | 57.09 | 55 | 55 | 57.5 | 54.67 | 1.4M |
| January 28, 2026 | 58.02 | 57.1 | 57.1 | 58.38 | 56.61 | 1.2M |
| January 27, 2026 | 57.91 | 57.93 | 57.93 | 58.7 | 56 | 1.3M |
| January 26, 2026 | 60.49 | 58.3 | 58.3 | 62.1 | 57.57 | 1.88M |
| January 23, 2026 | 59.01 | 60.36 | 60.36 | 60.58 | 59.01 | 1.6M |
| January 22, 2026 | 58.01 | 58.92 | 58.92 | 59.3 | 57.79 | 1.37M |
| January 21, 2026 | 57.47 | 58 | 58 | 58.53 | 56.5 | 1.13M |
| January 20, 2026 | 60.54 | 58 | 58 | 60.54 | 57.51 | 1.53M |
| January 19, 2026 | 58.61 | 59.83 | 59.83 | 60.6 | 58.1 | 1.71M |
| January 16, 2026 | 59.91 | 58.84 | 58.84 | 60 | 58.7 | 1.6M |
| January 15, 2026 | 58.99 | 59.95 | 59.95 | 60.43 | 58.73 | 1.71M |
| January 14, 2026 | 60.75 | 59.18 | 59.18 | 61.73 | 58.2 | 3.86M |
| January 13, 2026 | 64.09 | 60.58 | 60.58 | 64.09 | 60.3 | 2.73M |
| January 12, 2026 | 63.7 | 64.06 | 64.06 | 64.58 | 61.9 | 3.47M |
| January 09, 2026 | 63.02 | 63.43 | 63.43 | 64.66 | 61.53 | 3.62M |
| January 08, 2026 | 59 | 62.81 | 62.81 | 63.56 | 59 | 5.22M |
| January 07, 2026 | 60.02 | 59.05 | 59.05 | 61.67 | 58.4 | 4.73M |
| January 06, 2026 | 55.61 | 61.17 | 61.17 | 61.17 | 55.06 | 3.98M |
| January 05, 2026 | 55.1 | 55.61 | 55.61 | 55.89 | 52.88 | 4.87M |
| December 31, 2025 | 54 | 56.19 | 56.19 | 58.1 | 52.66 | 4.14M |
| December 30, 2025 | 51.99 | 54.14 | 54.14 | 55.77 | 51.5 | 3.28M |
| December 29, 2025 | 53.28 | 52.5 | 52.5 | 53.86 | 52.15 | 1.59M |
| December 26, 2025 | 53.4 | 53.28 | 53.28 | 53.62 | 52.52 | 1.66M |
| December 25, 2025 | 52.21 | 53.66 | 53.66 | 53.88 | 52.11 | 1.84M |
| December 24, 2025 | 52.5 | 52.44 | 52.44 | 53.44 | 51.8 | 1.49M |
| December 23, 2025 | 51.99 | 52.65 | 52.65 | 53 | 51.15 | 1.32M |
| December 22, 2025 | 52.98 | 52.08 | 52.07 | 53.2 | 52.07 | 1.28M |
| December 19, 2025 | 50.68 | 52.6 | 52.6 | 52.99 | 50.68 | 1.76M |
| December 18, 2025 | 51.39 | 50.52 | 50.52 | 51.49 | 50.35 | 595,680 |
| December 17, 2025 | 50.23 | 51.4 | 51.4 | 51.48 | 49.55 | 1.27M |
| December 16, 2025 | 51.9 | 50.23 | 50.23 | 52.47 | 49.7 | 1.12M |
| December 15, 2025 | 53.06 | 52.28 | 52.28 | 53.5 | 51.72 | 1.67M |
| December 12, 2025 | 51.7 | 52.75 | 52.75 | 53.33 | 50.92 | 2.15M |
| December 11, 2025 | 51.34 | 51.38 | 51.38 | 51.89 | 51.01 | 1.1M |
| December 10, 2025 | 52.2 | 51.34 | 51.34 | 52.28 | 50.5 | 1.17M |
| December 09, 2025 | 52.6 | 51.99 | 51.99 | 52.96 | 51.7 | 858,070 |
| December 08, 2025 | 52.13 | 52.6 | 52.6 | 52.98 | 51.52 | 982,905 |
| December 05, 2025 | 51.97 | 52.15 | 52.15 | 52.45 | 50 | 1.49M |
| December 04, 2025 | 51.97 | 50.49 | 50.49 | 51.97 | 49.75 | 2.08M |
| December 03, 2025 | 50.7 | 51.97 | 51.97 | 52.22 | 50.7 | 1.8M |
| December 02, 2025 | 52.6 | 51.01 | 51.01 | 52.6 | 50.6 | 2M |
| December 01, 2025 | 53.3 | 52.87 | 52.87 | 53.3 | 52 | 1.03M |
| November 28, 2025 | 52.03 | 53.1 | 53.1 | 54.23 | 51.8 | 1.49M |
| November 27, 2025 | 51.71 | 52.06 | 52.06 | 53.86 | 51.47 | 1.41M |
| November 26, 2025 | 51.98 | 51.71 | 51.71 | 52.78 | 51.55 | 1.17M |
| November 25, 2025 | 53.03 | 52.09 | 52.09 | 53.92 | 52.01 | 2M |
| November 24, 2025 | 54.87 | 52.63 | 52.63 | 54.87 | 52.51 | 1.89M |
| November 21, 2025 | 54.25 | 54.98 | 54.98 | 56.37 | 53.86 | 3.52M |
| November 20, 2025 | 59.13 | 54.2 | 54.2 | 59.2 | 53.89 | 3.31M |