54.07
-0.27(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 54.42 | 54.07 | 54.07 | 54.74 | 54.04 | 5.08M |
| February 12, 2026 | 54.99 | 54.34 | 54.34 | 55 | 54.32 | 7.38M |
| February 11, 2026 | 55 | 55.03 | 55.03 | 55.28 | 54.9 | 4.68M |
| February 10, 2026 | 55.54 | 55.08 | 55.08 | 55.55 | 55 | 8.64M |
| February 09, 2026 | 55.36 | 55.66 | 55.66 | 56.1 | 55.36 | 7.42M |
| February 06, 2026 | 55.5 | 55.24 | 55.24 | 55.8 | 55 | 8.22M |
| February 05, 2026 | 55.3 | 55.78 | 55.78 | 56.35 | 55.28 | 11.34M |
| February 04, 2026 | 54.96 | 55.61 | 55.61 | 56 | 54.62 | 12.21M |
| February 03, 2026 | 55.36 | 55.21 | 55.21 | 56.41 | 54.81 | 14.61M |
| February 02, 2026 | 55.01 | 55.87 | 55.87 | 57.55 | 55.01 | 19.18M |
| January 30, 2026 | 58.8 | 55.32 | 55.32 | 58.8 | 55 | 29.61M |
| January 29, 2026 | 54.12 | 59.82 | 59.82 | 59.82 | 53.88 | 44.64M |
| January 28, 2026 | 54.2 | 54.38 | 54.38 | 54.9 | 53.9 | 16.2M |
| January 27, 2026 | 55.98 | 54.35 | 54.35 | 55.98 | 54.11 | 23.92M |
| January 26, 2026 | 59 | 56.39 | 56.39 | 59.66 | 56.38 | 39.66M |
| January 23, 2026 | 63.5 | 62.55 | 62.55 | 64.09 | 62.49 | 9M |
| January 22, 2026 | 63.22 | 63.52 | 63.52 | 64.58 | 63.21 | 7.79M |
| January 21, 2026 | 63.85 | 63.18 | 63.18 | 64.35 | 63.02 | 6.23M |
| January 20, 2026 | 61.99 | 64.19 | 64.19 | 64.7 | 61.93 | 12.11M |
| January 19, 2026 | 61.88 | 61.99 | 61.99 | 62.18 | 61.67 | 3.08M |
| January 16, 2026 | 62.94 | 62 | 62 | 63 | 61.86 | 4.36M |
| January 15, 2026 | 62.96 | 62.95 | 62.95 | 63.54 | 62.68 | 3.96M |
| January 14, 2026 | 63.3 | 63.3 | 63.3 | 63.99 | 62.72 | 6.68M |
| January 13, 2026 | 63.22 | 63.55 | 63.55 | 63.63 | 62.72 | 6.18M |
| January 12, 2026 | 62.61 | 63.2 | 63.2 | 63.45 | 62.6 | 5.18M |
| January 09, 2026 | 62.35 | 62.6 | 62.6 | 63.05 | 62.3 | 4.67M |
| January 08, 2026 | 62.11 | 62.3 | 62.3 | 62.39 | 61.88 | 2.91M |
| January 07, 2026 | 62.75 | 62.26 | 62.26 | 62.75 | 62.17 | 4.49M |
| January 06, 2026 | 61.61 | 63.38 | 63.38 | 63.38 | 61.33 | 5.65M |
| January 05, 2026 | 60.69 | 61.58 | 61.58 | 61.67 | 60.65 | 5.49M |
| December 31, 2025 | 61.18 | 60.74 | 60.74 | 61.3 | 60.65 | 3.79M |
| December 30, 2025 | 61.4 | 61.19 | 61.19 | 61.41 | 61.04 | 3.21M |
| December 29, 2025 | 62.13 | 61.47 | 61.47 | 62.18 | 61.35 | 4.65M |
| December 26, 2025 | 62.51 | 62.13 | 62.13 | 62.51 | 61.89 | 4.65M |
| December 25, 2025 | 62.11 | 62.69 | 62.69 | 62.99 | 62.03 | 3.79M |
| December 24, 2025 | 62.14 | 62.1 | 62.1 | 62.17 | 61.84 | 2.8M |
| December 23, 2025 | 62.55 | 62.14 | 62.14 | 62.65 | 62.08 | 2.74M |
| December 22, 2025 | 62.74 | 62.55 | 62.55 | 62.87 | 62.5 | 2.58M |
| December 19, 2025 | 62.1 | 62.75 | 62.75 | 62.76 | 61.92 | 3.69M |
| December 18, 2025 | 62.31 | 62.04 | 62.04 | 62.48 | 62.01 | 3.68M |
| December 17, 2025 | 62.39 | 62.38 | 62.38 | 62.58 | 62 | 3.64M |
| December 16, 2025 | 62.01 | 62.38 | 62.38 | 62.59 | 61.8 | 3.86M |
| December 15, 2025 | 62.98 | 62.32 | 62.32 | 63.05 | 62.31 | 4.6M |
| December 12, 2025 | 62.67 | 62.45 | 62.45 | 62.98 | 62.02 | 5.03M |
| December 11, 2025 | 62.9 | 62.43 | 62.43 | 63.05 | 62.35 | 3.14M |
| December 10, 2025 | 61.84 | 62.98 | 62.98 | 63 | 61.7 | 4.7M |
| December 09, 2025 | 62.76 | 62.09 | 62.09 | 62.85 | 61.97 | 3.88M |
| December 08, 2025 | 62.84 | 62.75 | 62.75 | 63.03 | 62.62 | 3.49M |
| December 05, 2025 | 62.34 | 62.86 | 62.86 | 63 | 62.17 | 5.76M |
| December 04, 2025 | 65.91 | 62.33 | 62.33 | 65.91 | 62.16 | 6.47M |
| December 03, 2025 | 63.83 | 63.4 | 63.4 | 64.07 | 63.11 | 5.7M |
| December 02, 2025 | 65.51 | 63.91 | 63.91 | 65.6 | 63.8 | 8.46M |
| December 01, 2025 | 66.17 | 65.5 | 65.5 | 66.2 | 65.32 | 5.83M |
| November 28, 2025 | 65.91 | 66.2 | 66.2 | 66.32 | 65.82 | 2.37M |
| November 27, 2025 | 66.17 | 66.06 | 66.06 | 66.28 | 65.7 | 2.53M |
| November 26, 2025 | 65.78 | 66.14 | 66.14 | 66.26 | 65.7 | 3.97M |
| November 25, 2025 | 66.65 | 65.71 | 65.71 | 66.85 | 65.56 | 7.11M |
| November 24, 2025 | 66.99 | 66.5 | 66.5 | 67.25 | 66.5 | 4.37M |
| November 21, 2025 | 68.2 | 66.95 | 66.95 | 68.57 | 66.9 | 5.6M |
| November 20, 2025 | 68.5 | 68.26 | 68.26 | 68.9 | 68.1 | 2.49M |