50.78
-0.62(-1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 51.5 | 50.78 | 50.78 | 52.26 | 50.7 | 4.61M |
| February 12, 2026 | 52.53 | 51.4 | 51.4 | 52.83 | 51.38 | 4.7M |
| February 11, 2026 | 52.34 | 52.53 | 52.53 | 54.08 | 51.91 | 7.77M |
| February 10, 2026 | 49.12 | 52.36 | 52.36 | 53 | 48.83 | 14.27M |
| February 09, 2026 | 47.81 | 48.99 | 48.99 | 49.43 | 47.54 | 8.11M |
| February 06, 2026 | 47.52 | 47.32 | 47.32 | 48.3 | 46.46 | 7M |
| February 05, 2026 | 48.58 | 47.7 | 47.7 | 48.58 | 47.45 | 5.56M |
| February 04, 2026 | 46.1 | 48.15 | 48.15 | 48.8 | 45.3 | 11.8M |
| February 03, 2026 | 45.93 | 46.18 | 46.18 | 46.28 | 44.95 | 7.2M |
| February 02, 2026 | 46.5 | 45.63 | 45.63 | 47.85 | 45.58 | 7.65M |
| January 30, 2026 | 47.33 | 46.91 | 46.91 | 48.8 | 46.8 | 6.8M |
| January 29, 2026 | 47.3 | 47.18 | 47.18 | 48.1 | 46.93 | 5.95M |
| January 28, 2026 | 47.21 | 47.54 | 47.54 | 48.03 | 46.8 | 6.44M |
| January 27, 2026 | 48.1 | 47.19 | 47.19 | 48.18 | 45.87 | 13.19M |
| January 26, 2026 | 49.44 | 48.1 | 48.1 | 49.64 | 47.98 | 9.43M |
| January 23, 2026 | 49.41 | 49.15 | 49.15 | 49.7 | 48.61 | 9.22M |
| January 22, 2026 | 51.5 | 49.35 | 49.35 | 52.15 | 48.88 | 11.13M |
| January 21, 2026 | 51.37 | 51.5 | 51.5 | 52.37 | 51.3 | 3.83M |
| January 20, 2026 | 52.1 | 51.63 | 51.63 | 52.28 | 51.15 | 3.98M |
| January 19, 2026 | 52.24 | 52.02 | 52.02 | 52.9 | 51.87 | 4.19M |
| January 16, 2026 | 53.31 | 52.49 | 52.49 | 53.4 | 51.85 | 4.78M |
| January 15, 2026 | 52.6 | 52.85 | 52.85 | 53.5 | 52.1 | 5.33M |
| January 14, 2026 | 55 | 52.31 | 52.31 | 55.45 | 51.6 | 12.82M |
| January 13, 2026 | 54 | 54.75 | 54.75 | 56.17 | 53.91 | 8.39M |
| January 12, 2026 | 54.6 | 53.65 | 53.65 | 54.88 | 52.8 | 7.28M |
| January 09, 2026 | 53 | 54.66 | 54.66 | 54.98 | 52.7 | 8.73M |
| January 08, 2026 | 51.64 | 53.11 | 53.11 | 54.51 | 51.61 | 11.15M |
| January 07, 2026 | 50.75 | 51.4 | 51.4 | 51.85 | 49.8 | 12.63M |
| January 06, 2026 | 50.39 | 50.49 | 50.49 | 50.95 | 50.01 | 7.48M |
| January 05, 2026 | 49.69 | 50.39 | 50.39 | 51.53 | 48.84 | 11.37M |
| December 31, 2025 | 51.73 | 49.55 | 49.55 | 51.73 | 48.96 | 13.38M |
| December 30, 2025 | 52.3 | 51.79 | 51.79 | 52.9 | 50.61 | 10.39M |
| December 29, 2025 | 58.08 | 52.3 | 52.3 | 58.09 | 52.28 | 12.73M |
| December 26, 2025 | 57.79 | 58.09 | 58.09 | 58.8 | 57.1 | 2.82M |
| December 25, 2025 | 56.6 | 57.79 | 57.79 | 58.06 | 56.15 | 3.45M |
| December 24, 2025 | 56.78 | 56.58 | 56.58 | 57.3 | 56 | 3.25M |
| December 23, 2025 | 56.23 | 56.8 | 56.8 | 57.55 | 56.23 | 3.5M |
| December 22, 2025 | 56.28 | 56.2 | 56.2 | 56.75 | 55.85 | 3.18M |
| December 19, 2025 | 55.52 | 56.38 | 56.38 | 57.44 | 55.31 | 3.72M |
| December 18, 2025 | 56.7 | 55.52 | 55.52 | 57.16 | 55.17 | 3.93M |
| December 17, 2025 | 56.39 | 56.7 | 56.7 | 56.9 | 55.5 | 4.11M |
| December 16, 2025 | 56.76 | 56.19 | 56.19 | 56.87 | 54.88 | 4.64M |
| December 15, 2025 | 58.51 | 56.5 | 56.5 | 59.49 | 56.16 | 5.18M |
| December 12, 2025 | 57.02 | 58.7 | 58.7 | 59.47 | 55.33 | 9.62M |
| December 11, 2025 | 59.09 | 59.19 | 59.19 | 59.44 | 58.12 | 3.42M |
| December 10, 2025 | 61.12 | 59.08 | 59.08 | 61.3 | 58.75 | 4.31M |
| December 09, 2025 | 61.58 | 61.1 | 61.1 | 62.17 | 60.67 | 4.23M |
| December 08, 2025 | 60.69 | 60.65 | 60.65 | 61.29 | 60.01 | 2.52M |
| December 05, 2025 | 61.88 | 60.5 | 60.5 | 61.88 | 59.8 | 3.49M |
| December 04, 2025 | 62.16 | 61.81 | 61.81 | 62.35 | 59.6 | 4.5M |
| December 03, 2025 | 60.28 | 59.78 | 59.78 | 60.48 | 58.62 | 2.88M |
| December 02, 2025 | 60.67 | 60.1 | 60.1 | 61.4 | 59.93 | 2.86M |
| December 01, 2025 | 61.85 | 61.02 | 61.02 | 62.4 | 60.06 | 5.14M |
| November 28, 2025 | 62.16 | 61.85 | 61.85 | 63.24 | 61.25 | 3.71M |
| November 27, 2025 | 62.12 | 61.77 | 61.77 | 62.98 | 61.69 | 3.76M |
| November 26, 2025 | 59.3 | 62.46 | 62.46 | 63.39 | 59.02 | 8M |
| November 25, 2025 | 59.2 | 59.1 | 59.1 | 60.55 | 58.72 | 3.67M |
| November 24, 2025 | 59.43 | 59.66 | 59.66 | 61.38 | 58.1 | 5.41M |
| November 21, 2025 | 60.59 | 60.1 | 60.1 | 61.9 | 58.9 | 4.95M |
| November 20, 2025 | 60.28 | 61.07 | 61.07 | 61.23 | 59.85 | 3.05M |