46.97
-0.84(-1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 47.35 | 46.97 | 46.97 | 47.99 | 46.85 | 4.9M |
| February 12, 2026 | 47.63 | 47.81 | 47.81 | 48.58 | 47.01 | 6.52M |
| February 11, 2026 | 47.75 | 47.69 | 47.69 | 48.98 | 46.85 | 9.31M |
| February 10, 2026 | 51.45 | 47.18 | 47.18 | 51.59 | 47.1 | 16.07M |
| February 09, 2026 | 52.8 | 51.85 | 51.85 | 53.32 | 51.63 | 9.44M |
| February 06, 2026 | 48.5 | 51.08 | 51.08 | 52.48 | 48.16 | 12.06M |
| February 05, 2026 | 49.5 | 48.97 | 48.97 | 50.72 | 48.2 | 4.92M |
| February 04, 2026 | 49.6 | 50.02 | 50.02 | 50.25 | 48.53 | 6.24M |
| February 03, 2026 | 48.15 | 49.7 | 49.7 | 50.46 | 47.82 | 9.68M |
| February 02, 2026 | 48.28 | 47.6 | 47.6 | 49.33 | 46.72 | 9.72M |
| January 30, 2026 | 48.1 | 48.26 | 48.26 | 49.43 | 45.81 | 16.63M |
| January 29, 2026 | 55.52 | 51.4 | 51.4 | 55.52 | 50.9 | 15.43M |
| January 28, 2026 | 51.7 | 55.16 | 55.16 | 57.08 | 51.3 | 16.35M |
| January 27, 2026 | 52.28 | 51.51 | 51.51 | 52.5 | 49.2 | 13.38M |
| January 26, 2026 | 51.07 | 53.03 | 53.03 | 53.28 | 49.68 | 17.04M |
| January 23, 2026 | 47.46 | 50.05 | 50.05 | 50.77 | 46.96 | 17.66M |
| January 22, 2026 | 45.76 | 47.05 | 47.05 | 48.85 | 45.6 | 14.2M |
| January 21, 2026 | 42.5 | 46.11 | 46.11 | 46.28 | 42.29 | 16.59M |
| January 20, 2026 | 44.81 | 42.5 | 42.5 | 44.9 | 42.22 | 11.36M |
| January 19, 2026 | 44.43 | 44.77 | 44.77 | 45.3 | 43.9 | 7.69M |
| January 16, 2026 | 44.72 | 44.6 | 44.6 | 44.99 | 43.76 | 8.02M |
| January 15, 2026 | 43.97 | 44.71 | 44.71 | 46.44 | 43.97 | 9.91M |
| January 14, 2026 | 44.51 | 44.39 | 44.39 | 45.99 | 43.85 | 11.55M |
| January 13, 2026 | 45.38 | 44.7 | 44.7 | 46.18 | 44.67 | 10.92M |
| January 12, 2026 | 48.55 | 45.38 | 45.38 | 48.88 | 45.07 | 17.87M |
| January 09, 2026 | 47.01 | 47.76 | 47.76 | 48.58 | 46.33 | 12.76M |
| January 08, 2026 | 47.29 | 47.21 | 47.21 | 48.47 | 46.86 | 10.69M |
| January 07, 2026 | 47.08 | 47.39 | 47.39 | 48.66 | 46.5 | 12.45M |
| January 06, 2026 | 46 | 47.54 | 47.54 | 49.19 | 45.89 | 17.25M |
| January 05, 2026 | 44.18 | 45.25 | 45.25 | 45.57 | 43.61 | 8M |
| December 31, 2025 | 44.7 | 43.9 | 43.9 | 44.77 | 43.5 | 6.52M |
| December 30, 2025 | 43.33 | 44.68 | 44.68 | 46 | 43.06 | 11.66M |
| December 29, 2025 | 46.7 | 43.9 | 43.9 | 47.25 | 43.6 | 13.09M |
| December 26, 2025 | 45.5 | 46.42 | 46.42 | 47.6 | 45.17 | 18.18M |
| December 25, 2025 | 44.25 | 45 | 45 | 45.23 | 43.89 | 8.07M |
| December 24, 2025 | 44.71 | 44.91 | 44.91 | 45.29 | 43.85 | 9.43M |
| December 23, 2025 | 44.73 | 45.01 | 45.01 | 45.98 | 44.36 | 10.1M |
| December 22, 2025 | 43.16 | 45.08 | 45.08 | 46.18 | 43.11 | 12.32M |
| December 19, 2025 | 42.86 | 43.18 | 43.18 | 43.5 | 42.16 | 6.67M |
| December 18, 2025 | 43.22 | 42.7 | 42.7 | 43.97 | 42.66 | 8.14M |
| December 17, 2025 | 42.87 | 44.01 | 44.01 | 44.3 | 42.87 | 10.92M |
| December 16, 2025 | 43.96 | 42.26 | 42.26 | 44.23 | 41.78 | 10.73M |
| December 15, 2025 | 43.77 | 43.95 | 43.95 | 44.7 | 42.75 | 10.22M |
| December 12, 2025 | 48.77 | 44.63 | 44.63 | 48.77 | 42.6 | 25.05M |
| December 11, 2025 | 45 | 49.33 | 49.33 | 49.33 | 45 | 25.33M |
| December 10, 2025 | 47.55 | 44.87 | 44.87 | 47.6 | 44.65 | 16.18M |
| December 09, 2025 | 46.5 | 46.98 | 46.98 | 47.52 | 45.5 | 17.14M |
| December 08, 2025 | 46.2 | 46.7 | 46.7 | 46.99 | 45.8 | 12.48M |
| December 05, 2025 | 46.97 | 46.15 | 46.15 | 47.32 | 46 | 9.74M |
| December 04, 2025 | 50.18 | 46.85 | 46.85 | 50.18 | 46.62 | 6.8M |
| December 03, 2025 | 49.33 | 47.8 | 47.8 | 49.59 | 47.58 | 8.12M |
| December 02, 2025 | 50.04 | 48.73 | 48.73 | 50.36 | 48.65 | 9.86M |
| December 01, 2025 | 50.97 | 50.24 | 50.24 | 52.15 | 50 | 14.64M |
| November 28, 2025 | 50.18 | 51.29 | 51.29 | 55 | 50.18 | 28.96M |
| November 27, 2025 | 45.01 | 51.08 | 51.08 | 52.43 | 45.01 | 33.25M |
| November 26, 2025 | 41.29 | 45.22 | 45.22 | 47 | 41 | 20.52M |
| November 25, 2025 | 41.95 | 41.29 | 41.29 | 42.24 | 41.14 | 7.65M |
| November 24, 2025 | 42.21 | 41.36 | 41.36 | 42.75 | 40.22 | 11.39M |
| November 21, 2025 | 44.01 | 41.99 | 41.99 | 44.8 | 41.36 | 17.72M |
| November 20, 2025 | 48.1 | 45.49 | 45.49 | 48.5 | 45.49 | 16.76M |