43.61
-0.43(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 44.05 | 43.61 | 43.61 | 44.59 | 43.61 | 1.97M |
| February 12, 2026 | 44.29 | 44.04 | 44.04 | 44.75 | 43.95 | 2M |
| February 11, 2026 | 44.39 | 44.19 | 44.19 | 44.7 | 43.87 | 2.68M |
| February 10, 2026 | 44.49 | 44.55 | 44.55 | 45.26 | 44.08 | 2.97M |
| February 09, 2026 | 44.8 | 44.49 | 44.49 | 45.06 | 44.28 | 3.01M |
| February 06, 2026 | 44.64 | 44.63 | 44.63 | 45.47 | 44.13 | 3.97M |
| February 05, 2026 | 44.03 | 44.24 | 44.24 | 44.85 | 44.02 | 2.14M |
| February 04, 2026 | 44.44 | 44.56 | 44.56 | 45.46 | 43.92 | 3.21M |
| February 03, 2026 | 43.79 | 44.44 | 44.44 | 44.5 | 43.43 | 3.03M |
| February 02, 2026 | 43.59 | 43.48 | 43.48 | 45.18 | 43.12 | 3.82M |
| January 30, 2026 | 45.5 | 44.94 | 44.94 | 46.3 | 44.63 | 4.86M |
| January 29, 2026 | 45.52 | 44.35 | 44.35 | 45.52 | 44.22 | 4.88M |
| January 28, 2026 | 48 | 45.78 | 45.78 | 48.4 | 45.51 | 6.74M |
| January 27, 2026 | 50 | 48.39 | 48.39 | 50.07 | 46.7 | 5.36M |
| January 26, 2026 | 51.2 | 50.1 | 50.1 | 51.8 | 49.5 | 5.42M |
| January 23, 2026 | 49.57 | 51.19 | 51.19 | 51.56 | 49.57 | 4.21M |
| January 22, 2026 | 50.5 | 49.6 | 49.6 | 50.62 | 49.35 | 3.81M |
| January 21, 2026 | 50.4 | 50.41 | 50.41 | 51.25 | 49.82 | 2.71M |
| January 20, 2026 | 52.8 | 50.39 | 50.39 | 53.38 | 50.13 | 4.83M |
| January 19, 2026 | 54.18 | 52.95 | 52.95 | 54.26 | 52.95 | 4.36M |
| January 16, 2026 | 56.79 | 54.85 | 54.85 | 57 | 53.99 | 6.17M |
| January 15, 2026 | 55.01 | 56.42 | 56.42 | 57.5 | 54.12 | 8.43M |
| January 14, 2026 | 56.36 | 54.99 | 54.99 | 57.39 | 54.15 | 9.79M |
| January 13, 2026 | 53.47 | 56.16 | 56.16 | 57.67 | 53.47 | 13.06M |
| January 12, 2026 | 52.9 | 53.2 | 53.2 | 53.9 | 51.84 | 5.56M |
| January 09, 2026 | 52.65 | 53.12 | 53.12 | 53.28 | 52.15 | 4.18M |
| January 08, 2026 | 52.78 | 52.8 | 52.8 | 54.2 | 52.42 | 5.39M |
| January 07, 2026 | 53 | 52.53 | 52.53 | 53.6 | 52.01 | 4.28M |
| January 06, 2026 | 52 | 53.2 | 53.2 | 54 | 51.68 | 6.03M |
| January 05, 2026 | 50.34 | 52.01 | 52.01 | 52.2 | 50.34 | 5.58M |
| December 31, 2025 | 51.08 | 50.22 | 50.22 | 51.14 | 49.74 | 3.08M |
| December 30, 2025 | 49.9 | 50.77 | 50.77 | 51.43 | 49.55 | 3.75M |
| December 29, 2025 | 51.5 | 50.36 | 50.36 | 51.56 | 49.9 | 4.81M |
| December 26, 2025 | 51.47 | 51.96 | 51.96 | 53.93 | 50.62 | 7.59M |
| December 25, 2025 | 51.52 | 51.25 | 51.25 | 52.69 | 51.04 | 4.34M |
| December 24, 2025 | 50.85 | 51.9 | 51.9 | 52.8 | 50.7 | 5.04M |
| December 23, 2025 | 51.93 | 51.35 | 51.35 | 53.2 | 50.05 | 8.06M |
| December 22, 2025 | 49.4 | 51.92 | 51.92 | 52.8 | 49.4 | 7.49M |
| December 19, 2025 | 48.57 | 49.4 | 49.4 | 49.66 | 48.51 | 3.29M |
| December 18, 2025 | 49.51 | 48.68 | 48.68 | 50.15 | 48.67 | 4.21M |
| December 17, 2025 | 47.8 | 50.55 | 50.55 | 52.44 | 47.39 | 6.86M |
| December 16, 2025 | 48.7 | 47.67 | 47.67 | 48.79 | 46.91 | 3.55M |
| December 15, 2025 | 50.02 | 48.78 | 48.78 | 50.2 | 48.49 | 2.87M |
| December 12, 2025 | 49.8 | 49.52 | 49.52 | 50.37 | 48.9 | 3.56M |
| December 11, 2025 | 51.35 | 50.21 | 50.21 | 51.99 | 49.88 | 4.25M |
| December 10, 2025 | 50.69 | 51.16 | 51.16 | 51.28 | 50.17 | 2.58M |
| December 09, 2025 | 52.5 | 50.95 | 50.95 | 52.6 | 50.65 | 4.58M |
| December 08, 2025 | 51.36 | 52.31 | 52.31 | 52.65 | 51.31 | 4.33M |
| December 05, 2025 | 50.84 | 51.24 | 51.24 | 51.3 | 49.87 | 3.78M |
| December 04, 2025 | 55.97 | 51.02 | 51.02 | 55.97 | 50.66 | 4.24M |
| December 03, 2025 | 53.5 | 52.06 | 52.06 | 53.95 | 51.68 | 4.92M |
| December 02, 2025 | 55.43 | 53.71 | 53.71 | 55.43 | 53.05 | 4.43M |
| December 01, 2025 | 55 | 55.16 | 55.16 | 56.38 | 54.7 | 5.07M |
| November 28, 2025 | 55.97 | 55.3 | 55.3 | 55.97 | 54.5 | 5.85M |
| November 27, 2025 | 54.23 | 56.16 | 56.16 | 56.79 | 54.23 | 7.07M |
| November 26, 2025 | 55.45 | 56.27 | 56.27 | 58 | 55.01 | 10.07M |
| November 25, 2025 | 55.21 | 55.45 | 55.45 | 56.59 | 54.17 | 7.36M |
| November 24, 2025 | 55.5 | 54.6 | 54.6 | 56.2 | 52.81 | 6.77M |
| November 21, 2025 | 57.72 | 55.22 | 55.22 | 58.99 | 55 | 8.14M |
| November 20, 2025 | 62.36 | 59.33 | 59.33 | 63.79 | 59 | 9.18M |