43.17
-0.32(-0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 43.49 | 43.17 | 43.17 | 44.65 | 42.53 | 20.37M |
| February 12, 2026 | 46.39 | 43.49 | 43.49 | 46.59 | 42 | 37.43M |
| February 11, 2026 | 47.89 | 46.32 | 46.32 | 48 | 46.3 | 13.02M |
| February 10, 2026 | 47.33 | 47.8 | 47.8 | 48.6 | 47.08 | 14.68M |
| February 09, 2026 | 46.97 | 47.25 | 47.25 | 47.55 | 46.24 | 12.52M |
| February 06, 2026 | 46.5 | 46.65 | 46.65 | 47.5 | 45.4 | 16.81M |
| February 05, 2026 | 48.66 | 46.1 | 46.1 | 48.76 | 45.2 | 23.04M |
| February 04, 2026 | 50.15 | 48.63 | 48.63 | 50.18 | 46.5 | 24.62M |
| February 03, 2026 | 49.5 | 50.18 | 50.18 | 50.38 | 48.3 | 17.51M |
| February 02, 2026 | 54.48 | 48.58 | 48.58 | 54.54 | 48.09 | 36.13M |
| January 30, 2026 | 52.6 | 55.39 | 55.39 | 57 | 52.6 | 27.74M |
| January 29, 2026 | 54.86 | 52.61 | 52.61 | 55.48 | 52.38 | 16.96M |
| January 28, 2026 | 54.98 | 55.1 | 55.1 | 57.9 | 54.68 | 16.28M |
| January 27, 2026 | 54.89 | 55.02 | 55.02 | 55.77 | 53.4 | 13.58M |
| January 26, 2026 | 57.97 | 54.79 | 54.79 | 57.98 | 54.17 | 18.18M |
| January 23, 2026 | 55.81 | 56.62 | 56.62 | 56.96 | 55.6 | 12.64M |
| January 22, 2026 | 55.91 | 55.8 | 55.8 | 57.65 | 55.6 | 11.67M |
| January 21, 2026 | 55 | 55.88 | 55.88 | 56.5 | 54.78 | 11.33M |
| January 20, 2026 | 55.39 | 55.31 | 55.31 | 56.29 | 54.98 | 12.65M |
| January 19, 2026 | 58.5 | 55.83 | 55.83 | 58.79 | 55.8 | 18.08M |
| January 16, 2026 | 57.5 | 58.1 | 58.1 | 59.27 | 57.5 | 13.53M |
| January 15, 2026 | 58.47 | 57.32 | 57.32 | 59.22 | 57 | 14.68M |
| January 14, 2026 | 57.2 | 59.16 | 59.16 | 61.59 | 57.2 | 24.99M |
| January 13, 2026 | 56.33 | 57.97 | 57.97 | 58.77 | 53.94 | 20.6M |
| January 12, 2026 | 59.88 | 57.79 | 57.79 | 61.7 | 57.7 | 25.17M |
| January 09, 2026 | 60.99 | 58.98 | 58.98 | 61.11 | 56.11 | 26.71M |
| January 08, 2026 | 63.5 | 61.7 | 61.7 | 63.5 | 61.7 | 14.17M |
| January 07, 2026 | 61.4 | 63.74 | 63.74 | 64.5 | 60.91 | 20.6M |
| January 06, 2026 | 61.02 | 61.52 | 61.52 | 62.76 | 60.8 | 13.01M |
| January 05, 2026 | 62.1 | 61.48 | 61.48 | 62.76 | 60.68 | 14.37M |
| December 31, 2025 | 62.4 | 62.1 | 62.1 | 63.14 | 61.3 | 10.06M |
| December 30, 2025 | 61.47 | 61.68 | 61.68 | 62.8 | 61.33 | 8.92M |
| December 29, 2025 | 62.68 | 61.8 | 61.8 | 63.14 | 61.1 | 11.99M |
| December 26, 2025 | 63.82 | 63.31 | 63.31 | 63.91 | 61.72 | 10.82M |
| December 25, 2025 | 63.5 | 64.23 | 64.23 | 65.35 | 62.88 | 13.45M |
| December 24, 2025 | 63.3 | 63.43 | 63.43 | 64.66 | 62.93 | 10.16M |
| December 23, 2025 | 64.27 | 63.41 | 63.41 | 65.35 | 62.75 | 13.06M |
| December 22, 2025 | 62.9 | 64.25 | 64.25 | 64.96 | 62.37 | 11.17M |
| December 19, 2025 | 62.27 | 63.28 | 63.28 | 64.29 | 62.27 | 12.1M |
| December 18, 2025 | 63.22 | 62.1 | 62.1 | 64 | 61.9 | 12.88M |
| December 17, 2025 | 62 | 63.9 | 63.9 | 64.15 | 61.5 | 16.46M |
| December 16, 2025 | 65.8 | 62 | 62 | 65.96 | 56.98 | 34.66M |
| December 15, 2025 | 68.51 | 67.71 | 67.71 | 70 | 67.66 | 19.05M |
| December 12, 2025 | 67.88 | 68.22 | 68.22 | 69.14 | 66.58 | 27.97M |
| December 11, 2025 | 66.78 | 68.32 | 68.32 | 69.13 | 66.16 | 23.15M |
| December 10, 2025 | 64.38 | 66.99 | 66.99 | 67.46 | 63.58 | 21.72M |
| December 09, 2025 | 64.7 | 64.4 | 64.4 | 65.66 | 64.1 | 13.91M |
| December 08, 2025 | 66.33 | 65.1 | 65.1 | 66.33 | 63 | 23.94M |
| December 05, 2025 | 67.5 | 66.96 | 66.96 | 67.68 | 65.1 | 17.07M |
| December 04, 2025 | 65.5 | 67.61 | 67.61 | 68.5 | 65.1 | 22M |
| December 03, 2025 | 64.39 | 65.48 | 65.48 | 66.9 | 64.39 | 18.53M |
| December 02, 2025 | 67.84 | 64.35 | 64.35 | 67.84 | 62 | 30.37M |
| December 01, 2025 | 64.03 | 67.7 | 67.7 | 68.5 | 64 | 35.37M |
| November 28, 2025 | 61.21 | 62.15 | 62.15 | 62.61 | 60.65 | 17.04M |
| November 27, 2025 | 62.1 | 61.3 | 61.3 | 63.45 | 60.12 | 25M |
| November 26, 2025 | 60.06 | 62.72 | 62.72 | 63 | 60 | 29.23M |
| November 25, 2025 | 58.5 | 59.96 | 59.96 | 60.68 | 58.03 | 22.79M |
| November 24, 2025 | 57.7 | 58.42 | 58.42 | 59.86 | 57.5 | 21.94M |
| November 21, 2025 | 56.51 | 56.13 | 56.13 | 57.7 | 55.55 | 18.66M |
| November 20, 2025 | 57.87 | 57.3 | 57.3 | 58.49 | 56.4 | 14.77M |