57.64
-1.41(-2.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 58.5 | 57.64 | 57.64 | 58.65 | 57.04 | 5.33M |
| February 12, 2026 | 56.5 | 59.05 | 59.05 | 60.2 | 56.5 | 10.05M |
| February 11, 2026 | 57.85 | 55.96 | 55.96 | 58 | 55.38 | 7.45M |
| February 10, 2026 | 58.64 | 58.14 | 58.14 | 59.2 | 57.89 | 6.74M |
| February 09, 2026 | 59 | 59.32 | 59.32 | 60.2 | 57.75 | 12.18M |
| February 06, 2026 | 53.94 | 58.16 | 58.16 | 61 | 53.36 | 17.42M |
| February 05, 2026 | 55.84 | 54.28 | 54.28 | 56.59 | 53.41 | 7.47M |
| February 04, 2026 | 53.41 | 56.27 | 56.27 | 57.5 | 53.41 | 15.22M |
| February 03, 2026 | 48.2 | 54.5 | 54.5 | 55.92 | 48.18 | 21.34M |
| February 02, 2026 | 49.91 | 47.67 | 47.67 | 50.2 | 47.47 | 4.91M |
| January 30, 2026 | 49.6 | 50.36 | 50.36 | 51.56 | 48.91 | 5.21M |
| January 29, 2026 | 52.1 | 49.6 | 49.6 | 52.64 | 49.5 | 7.44M |
| January 28, 2026 | 52.64 | 52.48 | 52.48 | 54 | 51.45 | 7.57M |
| January 27, 2026 | 50.23 | 53.13 | 53.13 | 53.17 | 48.6 | 11.56M |
| January 26, 2026 | 51.7 | 50.33 | 50.33 | 51.73 | 49.5 | 5.75M |
| January 23, 2026 | 52 | 51.78 | 51.78 | 52.18 | 51.07 | 7.59M |
| January 22, 2026 | 49.86 | 52.05 | 52.05 | 52.85 | 49.4 | 11.25M |
| January 21, 2026 | 48.31 | 49.98 | 49.98 | 50.65 | 48.23 | 5.82M |
| January 20, 2026 | 49.3 | 48.79 | 48.79 | 51.03 | 48.03 | 6.51M |
| January 19, 2026 | 50.12 | 49.62 | 49.62 | 50.12 | 48.97 | 4.95M |
| January 16, 2026 | 49.73 | 50.38 | 50.38 | 50.51 | 49.3 | 7.63M |
| January 15, 2026 | 49.51 | 49.68 | 49.68 | 50.15 | 48.78 | 5.98M |
| January 14, 2026 | 48.32 | 49.51 | 49.51 | 50.17 | 48.11 | 7.2M |
| January 13, 2026 | 50.47 | 48.11 | 48.11 | 50.47 | 48.04 | 7.91M |
| January 12, 2026 | 50.1 | 50.45 | 50.45 | 50.58 | 49.01 | 7.02M |
| January 09, 2026 | 48.7 | 50.18 | 50.18 | 51.16 | 48 | 8.44M |
| January 08, 2026 | 50.29 | 48.95 | 48.95 | 50.29 | 48.72 | 6.25M |
| January 07, 2026 | 49.87 | 50.06 | 50.06 | 50.39 | 49.3 | 5.43M |
| January 06, 2026 | 50.94 | 49.87 | 49.87 | 50.94 | 48.7 | 7.88M |
| January 05, 2026 | 51.79 | 50.95 | 50.95 | 51.96 | 50.56 | 5.21M |
| December 31, 2025 | 53.33 | 51.56 | 51.56 | 53.5 | 51.55 | 6.08M |
| December 30, 2025 | 51.3 | 53.66 | 53.66 | 56.2 | 50.8 | 11.66M |
| December 29, 2025 | 51.63 | 51.63 | 51.63 | 53.1 | 51.45 | 4.95M |
| December 26, 2025 | 52.8 | 51.83 | 51.83 | 53.25 | 51.73 | 7.8M |
| December 25, 2025 | 53.28 | 53.48 | 53.48 | 54.23 | 52.4 | 7.1M |
| December 24, 2025 | 52.55 | 54.11 | 54.11 | 55 | 52.55 | 10.52M |
| December 23, 2025 | 51.51 | 52.93 | 52.93 | 53.88 | 50.46 | 12.08M |
| December 22, 2025 | 48.9 | 52.33 | 52.33 | 53.76 | 48.61 | 13.99M |
| December 19, 2025 | 47.71 | 49.3 | 49.3 | 52.98 | 47.71 | 15.39M |
| December 18, 2025 | 45.74 | 47.12 | 47.12 | 48.9 | 45.58 | 8.74M |
| December 17, 2025 | 44.3 | 46.65 | 46.65 | 46.8 | 44.28 | 6.9M |
| December 16, 2025 | 45.45 | 44.18 | 44.18 | 45.9 | 43.6 | 4.05M |
| December 15, 2025 | 45.58 | 45.53 | 45.53 | 46.18 | 45.3 | 2.91M |
| December 12, 2025 | 46.22 | 46.25 | 46.25 | 46.72 | 45.13 | 3.56M |
| December 11, 2025 | 47.4 | 46.01 | 46.01 | 47.4 | 46 | 3.24M |
| December 10, 2025 | 48 | 47.4 | 47.4 | 48.18 | 46.45 | 4.81M |
| December 09, 2025 | 47.65 | 48.29 | 48.29 | 49.1 | 47.5 | 7.87M |
| December 08, 2025 | 45.92 | 47.71 | 47.71 | 47.94 | 45.75 | 8.04M |
| December 05, 2025 | 45.07 | 45.91 | 45.91 | 46 | 44.33 | 4.05M |
| December 04, 2025 | 44.4 | 45.12 | 45.12 | 46.04 | 44.1 | 4.68M |
| December 03, 2025 | 45.03 | 44.47 | 44.47 | 45.4 | 44.2 | 2.87M |
| December 02, 2025 | 45.66 | 44.96 | 44.96 | 46.07 | 44.6 | 2.51M |
| December 01, 2025 | 45.61 | 45.75 | 45.75 | 46.12 | 45.1 | 3.32M |
| November 28, 2025 | 44.81 | 45.5 | 45.5 | 45.71 | 44.66 | 3.16M |
| November 27, 2025 | 44.7 | 44.99 | 44.99 | 46.11 | 44.7 | 3.49M |
| November 26, 2025 | 45 | 44.97 | 44.97 | 46.39 | 44.51 | 3.74M |
| November 25, 2025 | 44 | 45.24 | 45.24 | 46.78 | 43.87 | 6.02M |
| November 24, 2025 | 43.7 | 43.77 | 43.77 | 44.26 | 43.18 | 3.93M |
| November 21, 2025 | 44.37 | 43.61 | 43.61 | 45.45 | 43.2 | 6.37M |
| November 20, 2025 | 47.12 | 45.06 | 45.06 | 47.85 | 44.8 | 9.99M |