48.82
-0.13(-0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 48.72 | 48.82 | 48.82 | 50.15 | 48.53 | 6.31M |
| February 12, 2026 | 50.05 | 48.95 | 48.95 | 50.2 | 48.63 | 9.51M |
| February 11, 2026 | 48.17 | 50.04 | 50.04 | 51.66 | 48.13 | 19.12M |
| February 10, 2026 | 45.4 | 48.85 | 48.85 | 49.2 | 45.18 | 17.68M |
| February 09, 2026 | 45.25 | 45.42 | 45.42 | 45.45 | 44.68 | 5.24M |
| February 06, 2026 | 44.61 | 44.6 | 44.6 | 45.1 | 43.81 | 4.7M |
| February 05, 2026 | 45.54 | 44.72 | 44.72 | 45.9 | 44.62 | 5.21M |
| February 04, 2026 | 45.03 | 45.8 | 45.8 | 46.9 | 45 | 7.47M |
| February 03, 2026 | 44.87 | 45.32 | 45.32 | 45.45 | 44.3 | 5.23M |
| February 02, 2026 | 45.6 | 44.47 | 44.47 | 46.25 | 44.45 | 7.7M |
| January 30, 2026 | 45.92 | 46 | 46 | 46.29 | 44.9 | 7.14M |
| January 29, 2026 | 46.3 | 45.99 | 45.99 | 47.15 | 45.58 | 6.94M |
| January 28, 2026 | 47.36 | 46.47 | 46.47 | 47.36 | 46.2 | 7.42M |
| January 27, 2026 | 47.67 | 47.46 | 47.46 | 47.94 | 46.25 | 6.75M |
| January 26, 2026 | 48.6 | 47.67 | 47.67 | 48.76 | 47.27 | 8.67M |
| January 23, 2026 | 48.9 | 48.47 | 48.47 | 49.41 | 48.1 | 10.94M |
| January 22, 2026 | 49.84 | 49.05 | 49.05 | 50.15 | 48.55 | 9.11M |
| January 21, 2026 | 49.63 | 49.74 | 49.74 | 50.95 | 49.51 | 8.65M |
| January 20, 2026 | 51.52 | 49.97 | 49.97 | 51.63 | 49.39 | 7.51M |
| January 19, 2026 | 51.79 | 51.63 | 51.63 | 51.99 | 51.1 | 5.03M |
| January 16, 2026 | 52.27 | 52.06 | 52.06 | 52.47 | 51.21 | 7.84M |
| January 15, 2026 | 49.3 | 51.99 | 51.99 | 51.99 | 49.07 | 12.97M |
| January 14, 2026 | 49.16 | 49.43 | 49.43 | 49.73 | 48.5 | 7.42M |
| January 13, 2026 | 50.71 | 48.95 | 48.95 | 50.76 | 48.79 | 8.93M |
| January 12, 2026 | 50 | 50.7 | 50.7 | 50.95 | 49.15 | 11.76M |
| January 09, 2026 | 50.46 | 50.05 | 50.05 | 50.49 | 49.68 | 6.69M |
| January 08, 2026 | 50.36 | 50.26 | 50.26 | 50.86 | 49.7 | 6.05M |
| January 07, 2026 | 51 | 50.69 | 50.69 | 51.38 | 50.43 | 5.92M |
| January 06, 2026 | 51.98 | 50.93 | 50.93 | 52.19 | 50.7 | 7.24M |
| January 05, 2026 | 52.12 | 52 | 52 | 52.99 | 51.84 | 6.75M |
| December 31, 2025 | 52.82 | 52.02 | 52.02 | 53.5 | 51.66 | 6.67M |
| December 30, 2025 | 52.2 | 52.55 | 52.55 | 53.7 | 52.17 | 7.39M |
| December 29, 2025 | 53.76 | 52.63 | 52.63 | 53.97 | 52.42 | 9.1M |
| December 26, 2025 | 55.5 | 53.76 | 53.76 | 55.93 | 53.13 | 15.56M |
| December 25, 2025 | 52.55 | 56.28 | 56.28 | 57.18 | 52.55 | 27.91M |
| December 24, 2025 | 49.26 | 51.98 | 51.98 | 51.98 | 49.26 | 11.05M |
| December 23, 2025 | 45.25 | 47.25 | 47.25 | 47.27 | 44.77 | 8.46M |
| December 22, 2025 | 44.94 | 45.35 | 45.35 | 45.69 | 44.84 | 3.2M |
| December 19, 2025 | 44.52 | 44.93 | 44.93 | 45.66 | 44.52 | 3.63M |
| December 18, 2025 | 44.35 | 44.48 | 44.48 | 44.99 | 44.22 | 2.19M |
| December 17, 2025 | 43.16 | 44.76 | 44.76 | 44.86 | 43.16 | 5.03M |
| December 16, 2025 | 43.08 | 43.18 | 43.18 | 43.47 | 42.45 | 2.78M |
| December 15, 2025 | 44.02 | 43.08 | 43.08 | 44.02 | 43.07 | 2.85M |
| December 12, 2025 | 43.94 | 44.25 | 44.25 | 44.53 | 43.57 | 3.8M |
| December 11, 2025 | 44.29 | 44.02 | 44.02 | 44.6 | 43.91 | 3.51M |
| December 10, 2025 | 44.56 | 44.35 | 44.35 | 44.56 | 43.01 | 4.54M |
| December 09, 2025 | 44.64 | 44.53 | 44.53 | 45.96 | 44.38 | 4.92M |
| December 08, 2025 | 44.4 | 44.75 | 44.75 | 45.4 | 44.31 | 4.35M |
| December 05, 2025 | 44.38 | 44.4 | 44.4 | 44.55 | 43.9 | 2.66M |
| December 04, 2025 | 43.91 | 44.02 | 44.02 | 44.59 | 43.51 | 2.59M |
| December 03, 2025 | 44.1 | 44.41 | 44.41 | 44.76 | 44.02 | 2.72M |
| December 02, 2025 | 45 | 44.13 | 44.13 | 45.52 | 44.1 | 3.28M |
| December 01, 2025 | 44.4 | 45.16 | 45.16 | 45.18 | 44.21 | 4.27M |
| November 28, 2025 | 43.91 | 44.61 | 44.61 | 44.65 | 43.77 | 3.19M |
| November 27, 2025 | 43.09 | 43.88 | 43.88 | 44.93 | 43 | 5.48M |
| November 26, 2025 | 43.18 | 43.15 | 43.15 | 43.55 | 42.73 | 4.43M |
| November 25, 2025 | 42.6 | 43.15 | 43.15 | 43.67 | 42.44 | 5.64M |
| November 24, 2025 | 41.8 | 42.2 | 42.2 | 42.85 | 41.3 | 4.58M |
| November 21, 2025 | 42.6 | 41.51 | 41.51 | 43.19 | 41.5 | 5.69M |
| November 20, 2025 | 44.78 | 43.34 | 43.34 | 44.98 | 43.18 | 5.44M |