45.86
-1.22(-2.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 47.1 | 45.86 | 45.86 | 47.55 | 45.82 | 5.93M |
| February 12, 2026 | 47.37 | 47.08 | 47.08 | 47.69 | 47.04 | 3.85M |
| February 11, 2026 | 47.65 | 47.27 | 47.27 | 48.13 | 47.2 | 3.78M |
| February 10, 2026 | 47.2 | 47.8 | 47.8 | 48.56 | 47.03 | 7.22M |
| February 09, 2026 | 47.55 | 47.2 | 47.2 | 47.8 | 47.13 | 3.66M |
| February 06, 2026 | 47.2 | 47.2 | 47.2 | 47.8 | 46.81 | 4.3M |
| February 05, 2026 | 46.79 | 47.49 | 47.49 | 48.05 | 46.75 | 6.27M |
| February 04, 2026 | 46.28 | 46.71 | 46.71 | 46.79 | 45.8 | 3.77M |
| February 03, 2026 | 46 | 46.39 | 46.39 | 46.43 | 45.7 | 3.61M |
| February 02, 2026 | 46.97 | 45.7 | 45.7 | 47.17 | 45.7 | 5.97M |
| January 30, 2026 | 47.4 | 47.07 | 47.07 | 48.8 | 46.9 | 6.24M |
| January 29, 2026 | 48 | 47.48 | 47.48 | 48.4 | 47.18 | 6M |
| January 28, 2026 | 48.7 | 48.43 | 48.43 | 49.5 | 48.23 | 8.54M |
| January 27, 2026 | 48.89 | 47.91 | 47.91 | 48.96 | 46.93 | 6.6M |
| January 26, 2026 | 49.17 | 48.71 | 48.71 | 49.49 | 47.9 | 8.32M |
| January 23, 2026 | 47.7 | 49.16 | 49.16 | 49.65 | 47.7 | 8.27M |
| January 22, 2026 | 48.51 | 47.68 | 47.68 | 48.88 | 47.6 | 6.6M |
| January 21, 2026 | 48.21 | 48.77 | 48.77 | 49.25 | 47.82 | 5.45M |
| January 20, 2026 | 49.46 | 48.28 | 48.28 | 49.72 | 48.01 | 7.08M |
| January 19, 2026 | 49.65 | 49.46 | 49.46 | 49.86 | 49.4 | 4.69M |
| January 16, 2026 | 50.33 | 49.78 | 49.78 | 50.48 | 49.3 | 7.3M |
| January 15, 2026 | 51.35 | 50.13 | 50.13 | 51.75 | 50.01 | 9.44M |
| January 14, 2026 | 51.1 | 51.42 | 51.42 | 52.83 | 50.6 | 14.81M |
| January 13, 2026 | 50.75 | 51.03 | 51.03 | 52.49 | 50.67 | 14.55M |
| January 12, 2026 | 51.11 | 50.59 | 50.59 | 51.51 | 50.08 | 9.89M |
| January 09, 2026 | 49.53 | 50.85 | 50.85 | 50.87 | 49.53 | 10.39M |
| January 08, 2026 | 49.77 | 49.39 | 49.39 | 50.24 | 49.1 | 7.93M |
| January 07, 2026 | 49.29 | 49.58 | 49.58 | 50.26 | 49.03 | 8.83M |
| January 06, 2026 | 48.91 | 49.35 | 49.35 | 49.49 | 48.57 | 6.76M |
| January 05, 2026 | 46.73 | 48.9 | 48.9 | 49.38 | 46.62 | 9.08M |
| December 31, 2025 | 46.63 | 46.69 | 46.69 | 47.1 | 46.45 | 3.23M |
| December 30, 2025 | 46.71 | 46.66 | 46.66 | 46.98 | 46.43 | 3.56M |
| December 29, 2025 | 47.25 | 46.77 | 46.77 | 47.42 | 46.66 | 3.41M |
| December 26, 2025 | 47.87 | 47.48 | 47.48 | 47.97 | 47.17 | 3.64M |
| December 25, 2025 | 47.37 | 47.86 | 47.86 | 48.25 | 47.19 | 3.75M |
| December 24, 2025 | 46.89 | 47.36 | 47.36 | 47.65 | 46.89 | 3.18M |
| December 23, 2025 | 46.93 | 47.07 | 47.07 | 47.63 | 46.8 | 3.47M |
| December 22, 2025 | 47.21 | 46.96 | 46.96 | 47.64 | 46.87 | 4.19M |
| December 19, 2025 | 46.65 | 47.3 | 47.3 | 47.8 | 46.56 | 4.34M |
| December 18, 2025 | 46.44 | 46.58 | 46.58 | 47.05 | 46.18 | 3.21M |
| December 17, 2025 | 45.56 | 46.44 | 46.44 | 46.53 | 45.25 | 3.95M |
| December 16, 2025 | 46.57 | 45.55 | 45.55 | 46.72 | 45.4 | 4.03M |
| December 15, 2025 | 47.75 | 46.53 | 46.53 | 47.79 | 46.51 | 5.15M |
| December 12, 2025 | 48 | 47.7 | 47.7 | 48.29 | 47.15 | 5.56M |
| December 11, 2025 | 48.68 | 48.12 | 48.12 | 48.99 | 48.05 | 4.47M |
| December 10, 2025 | 48.11 | 48.61 | 48.61 | 48.88 | 47.54 | 5.05M |
| December 09, 2025 | 48.26 | 48.23 | 48.23 | 49.32 | 47.91 | 5.92M |
| December 08, 2025 | 48.27 | 48.26 | 48.26 | 48.9 | 48.02 | 6.1M |
| December 05, 2025 | 47.38 | 47.67 | 47.67 | 47.67 | 46.51 | 4.25M |
| December 04, 2025 | 49.36 | 47.38 | 47.38 | 49.36 | 47.04 | 3.58M |
| December 03, 2025 | 48.36 | 47.27 | 47.27 | 48.65 | 47.11 | 5.21M |
| December 02, 2025 | 49.1 | 48.3 | 48.3 | 49.1 | 48.14 | 4.29M |
| December 01, 2025 | 49.06 | 49.18 | 49.18 | 49.3 | 48.85 | 4.3M |
| November 28, 2025 | 49.36 | 49.15 | 49.15 | 49.48 | 48.75 | 3.26M |
| November 27, 2025 | 49.75 | 49.26 | 49.26 | 49.98 | 49.17 | 3.43M |
| November 26, 2025 | 49.55 | 49.56 | 49.56 | 50.88 | 49.31 | 6.08M |
| November 25, 2025 | 48.94 | 49.46 | 49.46 | 50.15 | 48.68 | 4.28M |
| November 24, 2025 | 48.66 | 48.95 | 48.95 | 49.33 | 48.66 | 4.47M |
| November 21, 2025 | 50.19 | 48.6 | 48.6 | 50.48 | 48.45 | 5.5M |
| November 20, 2025 | 50.85 | 50.1 | 50.1 | 51.4 | 50.04 | 4.53M |