48.31
-0.48(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 48.79 | 48.31 | 48.31 | 48.95 | 48.31 | 1.22M |
| February 12, 2026 | 49.5 | 48.79 | 48.79 | 49.51 | 48.67 | 1.55M |
| February 11, 2026 | 50.54 | 49.44 | 49.44 | 50.75 | 49.44 | 2.37M |
| February 10, 2026 | 50.5 | 50.61 | 50.61 | 50.8 | 50.16 | 1.6M |
| February 09, 2026 | 50.87 | 50.5 | 50.5 | 50.87 | 50.2 | 1.86M |
| February 06, 2026 | 50.85 | 50.41 | 50.41 | 51.04 | 50.21 | 2.31M |
| February 05, 2026 | 50.2 | 51.04 | 51.04 | 51.35 | 50.1 | 4.58M |
| February 04, 2026 | 48.99 | 50.17 | 50.17 | 50.17 | 48.89 | 3.16M |
| February 03, 2026 | 49.3 | 49.12 | 49.12 | 49.47 | 48.37 | 2.55M |
| February 02, 2026 | 48.07 | 48.86 | 48.86 | 49.66 | 47.91 | 3.72M |
| January 30, 2026 | 48.96 | 48.17 | 48.17 | 49.46 | 48.17 | 3.41M |
| January 29, 2026 | 48.3 | 48.96 | 48.96 | 49.24 | 48.11 | 2.85M |
| January 28, 2026 | 48.3 | 48.55 | 48.55 | 48.58 | 47.6 | 3.81M |
| January 27, 2026 | 49.17 | 48.34 | 48.34 | 49.17 | 48.23 | 3.43M |
| January 26, 2026 | 49.11 | 49.28 | 49.28 | 49.47 | 48.75 | 3.38M |
| January 23, 2026 | 49.7 | 49.08 | 49.08 | 49.9 | 49.03 | 4.48M |
| January 22, 2026 | 50.84 | 49.62 | 49.62 | 50.88 | 49.58 | 4.41M |
| January 21, 2026 | 51.5 | 50.86 | 50.86 | 51.5 | 50.54 | 3.55M |
| January 20, 2026 | 50.6 | 51.49 | 51.49 | 51.6 | 50.53 | 3.21M |
| January 19, 2026 | 50.21 | 50.49 | 50.48 | 50.84 | 50.21 | 1.66M |
| January 16, 2026 | 51.82 | 50.5 | 50.5 | 51.84 | 50.19 | 3.49M |
| January 15, 2026 | 51.25 | 51.45 | 51.45 | 51.76 | 51.02 | 2.97M |
| January 14, 2026 | 51.2 | 51.2 | 51.2 | 51.84 | 50.62 | 3.53M |
| January 13, 2026 | 50.78 | 51.1 | 51.1 | 51.38 | 50.41 | 4.48M |
| January 12, 2026 | 50.54 | 50.75 | 50.75 | 50.85 | 50.32 | 2.79M |
| January 09, 2026 | 50.11 | 50.5 | 50.5 | 50.53 | 49.91 | 3.88M |
| January 08, 2026 | 49.92 | 50.16 | 50.16 | 50.19 | 49.48 | 3.43M |
| January 07, 2026 | 50.62 | 49.95 | 49.95 | 50.62 | 49.86 | 3.92M |
| January 06, 2026 | 51.27 | 50.62 | 50.62 | 51.37 | 50.24 | 4.7M |
| January 05, 2026 | 50.3 | 51.27 | 51.27 | 51.42 | 49.9 | 3.31M |
| December 31, 2025 | 50.95 | 50.21 | 50.21 | 51.3 | 50.17 | 3.34M |
| December 30, 2025 | 51.33 | 50.95 | 50.95 | 51.5 | 50.69 | 2.54M |
| December 29, 2025 | 52.71 | 51.33 | 51.33 | 52.98 | 51.2 | 3.32M |
| December 26, 2025 | 52.35 | 52.71 | 52.71 | 53.14 | 52.1 | 2.17M |
| December 25, 2025 | 52.24 | 52.43 | 52.43 | 52.6 | 51.83 | 2.28M |
| December 24, 2025 | 52.65 | 52.18 | 52.18 | 53 | 51.83 | 2.83M |
| December 23, 2025 | 53.11 | 52.68 | 52.68 | 53.33 | 52.28 | 2.87M |
| December 22, 2025 | 54.7 | 53.29 | 53.29 | 55.19 | 52.61 | 3.3M |
| December 19, 2025 | 55.38 | 54.85 | 54.85 | 55.55 | 54.55 | 1.47M |
| December 18, 2025 | 56.3 | 55.21 | 55.21 | 56.82 | 55.18 | 1.53M |
| December 17, 2025 | 55.88 | 56.25 | 56.25 | 57 | 55.8 | 1.43M |
| December 16, 2025 | 58.6 | 55.73 | 55.73 | 58.71 | 55.73 | 2.35M |
| December 15, 2025 | 59.56 | 58.61 | 58.61 | 61.26 | 58.21 | 3.29M |
| December 12, 2025 | 58.09 | 59.81 | 59.81 | 60.7 | 57.61 | 3.38M |
| December 11, 2025 | 58.48 | 57.98 | 57.98 | 58.85 | 57.69 | 1.31M |
| December 10, 2025 | 56.9 | 58.27 | 58.27 | 58.55 | 56.9 | 1.87M |
| December 09, 2025 | 57.93 | 57.55 | 57.55 | 58.3 | 56.9 | 2.04M |
| December 08, 2025 | 58.3 | 57.8 | 57.8 | 58.79 | 57.2 | 2.2M |
| December 05, 2025 | 62.6 | 58.87 | 58.87 | 63.23 | 56.84 | 7.12M |
| December 04, 2025 | 61.35 | 62.69 | 62.69 | 63.84 | 61.35 | 1.72M |
| December 03, 2025 | 61.99 | 63.3 | 63.3 | 64.36 | 61.99 | 2.1M |
| December 02, 2025 | 62.85 | 62 | 62 | 63.74 | 61.88 | 1.46M |
| December 01, 2025 | 61.18 | 63.2 | 63.2 | 63.8 | 60.6 | 2.88M |
| November 28, 2025 | 61.35 | 61.1 | 61.1 | 61.7 | 60.2 | 2.3M |
| November 27, 2025 | 60.18 | 61.19 | 61.19 | 61.52 | 59.4 | 2.15M |
| November 26, 2025 | 58.59 | 60.03 | 60.03 | 60.68 | 58.58 | 2.08M |
| November 25, 2025 | 59.4 | 58.65 | 58.65 | 59.61 | 58.19 | 1.78M |
| November 24, 2025 | 58.78 | 59.39 | 59.39 | 59.65 | 58.5 | 1.59M |
| November 21, 2025 | 59.5 | 58.76 | 58.76 | 60 | 58.5 | 2.36M |
| November 20, 2025 | 59.01 | 58.82 | 58.82 | 59.48 | 58.4 | 1.15M |