45.55
-0.44(-0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 45.48 | 45.55 | 45.55 | 46.49 | 45.22 | 16.39M |
| February 12, 2026 | 44.78 | 45.99 | 45.99 | 46 | 44.51 | 17.92M |
| February 11, 2026 | 44.03 | 44.58 | 44.58 | 45.58 | 44 | 11.45M |
| February 10, 2026 | 44.95 | 44.47 | 44.47 | 45.2 | 44.22 | 11.33M |
| February 09, 2026 | 44.39 | 44.95 | 44.95 | 45.15 | 44.08 | 17.62M |
| February 06, 2026 | 42.95 | 43.44 | 43.44 | 44.33 | 42.61 | 15.15M |
| February 05, 2026 | 43.08 | 43.43 | 43.43 | 43.78 | 41.91 | 16.66M |
| February 04, 2026 | 43.36 | 43.75 | 43.75 | 44.56 | 42.95 | 13.69M |
| February 03, 2026 | 43 | 43.72 | 43.72 | 44.11 | 42.81 | 15.99M |
| February 02, 2026 | 44.26 | 42.25 | 42.25 | 44.56 | 42.2 | 21.27M |
| January 30, 2026 | 43.38 | 44.53 | 44.53 | 45.08 | 42 | 30.55M |
| January 29, 2026 | 46.31 | 43.8 | 43.8 | 47 | 43.68 | 28.68M |
| January 28, 2026 | 47.07 | 46.62 | 46.62 | 47.94 | 45.72 | 23.53M |
| January 27, 2026 | 45.5 | 46.77 | 46.77 | 47.35 | 44.71 | 29.39M |
| January 26, 2026 | 46.76 | 45 | 45 | 46.9 | 44.6 | 27.09M |
| January 23, 2026 | 46.19 | 47.39 | 47.39 | 47.47 | 45.81 | 24.89M |
| January 22, 2026 | 47.39 | 46.31 | 46.31 | 48.09 | 45.92 | 25.13M |
| January 21, 2026 | 46.2 | 46.45 | 46.45 | 47.15 | 45.4 | 25.04M |
| January 20, 2026 | 47.8 | 46.99 | 46.99 | 47.82 | 45.71 | 31.42M |
| January 19, 2026 | 47.79 | 47.4 | 47.4 | 49.2 | 47.33 | 35.96M |
| January 16, 2026 | 46.48 | 48.14 | 48.14 | 48.5 | 46.2 | 51.89M |
| January 15, 2026 | 43.31 | 46.68 | 46.68 | 46.99 | 43.01 | 50.34M |
| January 14, 2026 | 43.33 | 43.9 | 43.9 | 45.28 | 42.95 | 30.18M |
| January 13, 2026 | 44.71 | 43.47 | 43.47 | 46.12 | 43.31 | 29.7M |
| January 12, 2026 | 45 | 44.99 | 44.99 | 45.2 | 44.08 | 30.48M |
| January 09, 2026 | 44.78 | 45.01 | 45.01 | 45.27 | 43.7 | 37.05M |
| January 08, 2026 | 45.45 | 45.54 | 45.54 | 46.15 | 44.3 | 49.63M |
| January 07, 2026 | 41.9 | 44.83 | 44.83 | 46.46 | 41.86 | 73.7M |
| January 06, 2026 | 39.02 | 40.29 | 40.29 | 41.58 | 38.81 | 38.98M |
| January 05, 2026 | 37.61 | 39.06 | 39.06 | 39.2 | 37.61 | 26.08M |
| December 31, 2025 | 38.05 | 37.6 | 37.6 | 38.89 | 37.31 | 15.8M |
| December 30, 2025 | 37.6 | 37.92 | 37.92 | 38.24 | 37.31 | 16.13M |
| December 29, 2025 | 38.15 | 37.71 | 37.71 | 38.25 | 37.32 | 14.92M |
| December 26, 2025 | 38.94 | 38.37 | 38.37 | 39.01 | 37.93 | 16.85M |
| December 25, 2025 | 38.69 | 38.81 | 38.81 | 39.05 | 38.36 | 17.06M |
| December 24, 2025 | 39.05 | 38.84 | 38.84 | 39.3 | 38.04 | 23.62M |
| December 23, 2025 | 38.6 | 39.2 | 39.2 | 40.23 | 38.41 | 30.91M |
| December 22, 2025 | 36.4 | 38.63 | 38.63 | 38.86 | 36.32 | 28.95M |
| December 19, 2025 | 36.99 | 36.43 | 36.43 | 37.21 | 36.1 | 14.83M |
| December 18, 2025 | 37.8 | 36.76 | 36.76 | 38.1 | 36.71 | 19.71M |
| December 17, 2025 | 37.27 | 38.16 | 38.16 | 38.4 | 36.64 | 19.56M |
| December 16, 2025 | 38.3 | 37.5 | 37.5 | 38.54 | 36.63 | 26.95M |
| December 15, 2025 | 37.19 | 38.92 | 38.92 | 39.36 | 37 | 36.46M |
| December 12, 2025 | 35.94 | 37.35 | 37.35 | 37.5 | 35.51 | 27.31M |
| December 11, 2025 | 35.77 | 35.83 | 35.83 | 36.83 | 35.63 | 18.88M |
| December 10, 2025 | 35.56 | 35.75 | 35.75 | 36.37 | 34.8 | 17.7M |
| December 09, 2025 | 35.43 | 35.5 | 35.5 | 35.76 | 35 | 11.95M |
| December 08, 2025 | 35.04 | 35.41 | 35.41 | 35.68 | 34.82 | 12.3M |
| December 05, 2025 | 35.21 | 35.12 | 35.12 | 35.5 | 34.66 | 10.12M |
| December 04, 2025 | 33.29 | 35.24 | 35.24 | 35.72 | 33.29 | 10.28M |
| December 03, 2025 | 33.29 | 35.12 | 35.12 | 35.6 | 33.29 | 9.07M |
| December 02, 2025 | 35.37 | 35.34 | 35.34 | 36.25 | 35.12 | 16.5M |
| December 01, 2025 | 34.84 | 35.74 | 35.74 | 35.98 | 34.52 | 22.54M |
| November 28, 2025 | 33.29 | 34.9 | 34.9 | 35.58 | 32.88 | 23.35M |
| November 27, 2025 | 33.13 | 33.27 | 33.27 | 34.43 | 33.13 | 17.77M |
| November 26, 2025 | 33.12 | 33.05 | 33.05 | 33.65 | 32.4 | 12.64M |
| November 25, 2025 | 33.9 | 33.22 | 33.22 | 34.06 | 32.81 | 22.95M |
| November 24, 2025 | 33.41 | 33.95 | 33.95 | 34.45 | 33.15 | 18.74M |
| November 21, 2025 | 34.05 | 33.3 | 33.3 | 35.03 | 33.3 | 19.79M |
| November 20, 2025 | 35.66 | 34.6 | 34.6 | 35.98 | 34.49 | 16.51M |
