57.90
+0.21(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 57.66 | 57.9 | 57.9 | 59.25 | 57.56 | 4.38M |
| February 12, 2026 | 59.24 | 57.69 | 57.69 | 60.48 | 57.65 | 3.54M |
| February 11, 2026 | 58.73 | 59.24 | 59.24 | 59.38 | 57.8 | 3.28M |
| February 10, 2026 | 57.95 | 58.54 | 58.54 | 59.56 | 57.6 | 3.18M |
| February 09, 2026 | 59.26 | 57.95 | 57.95 | 60 | 57.6 | 4.25M |
| February 06, 2026 | 60.08 | 59.24 | 59.24 | 61.2 | 58.9 | 3.52M |
| February 05, 2026 | 59 | 60.01 | 60.01 | 60.48 | 58.7 | 3.28M |
| February 04, 2026 | 60.19 | 59.35 | 59.35 | 60.49 | 58.8 | 2.45M |
| February 03, 2026 | 60.06 | 60.19 | 60.19 | 60.97 | 58.9 | 3.18M |
| February 02, 2026 | 62.24 | 59.52 | 59.52 | 63 | 59.5 | 5.58M |
| January 30, 2026 | 60 | 62.24 | 62.24 | 63.5 | 59.5 | 8.52M |
| January 29, 2026 | 60.2 | 59.4 | 59.4 | 60.97 | 59.2 | 3.88M |
| January 28, 2026 | 58.5 | 59.52 | 59.52 | 59.88 | 57.78 | 3.99M |
| January 27, 2026 | 58.77 | 58.5 | 58.5 | 59.76 | 57.56 | 3.31M |
| January 26, 2026 | 60.8 | 59.21 | 59.21 | 60.86 | 58.7 | 3.95M |
| January 23, 2026 | 60.2 | 60.86 | 60.86 | 62.2 | 59.92 | 4.45M |
| January 22, 2026 | 60.1 | 60.22 | 60.22 | 61.8 | 59.67 | 3.09M |
| January 21, 2026 | 59.93 | 60 | 60 | 60.74 | 59.55 | 2.71M |
| January 20, 2026 | 60.96 | 60.22 | 60.22 | 62 | 59.55 | 3.12M |
| January 19, 2026 | 61.85 | 60.9 | 60.9 | 61.85 | 60.63 | 3.56M |
| January 16, 2026 | 61.44 | 61.94 | 61.94 | 62.75 | 61.4 | 2.74M |
| January 15, 2026 | 64.01 | 61.83 | 61.83 | 64.02 | 61.59 | 4.36M |
| January 14, 2026 | 61 | 63.72 | 63.72 | 64.66 | 60 | 9.77M |
| January 13, 2026 | 61.4 | 60.5 | 60.5 | 62.21 | 60.44 | 4.38M |
| January 12, 2026 | 62.69 | 61.65 | 61.65 | 62.69 | 60.35 | 6.34M |
| January 09, 2026 | 61.99 | 62.35 | 62.35 | 64.28 | 61.3 | 5.38M |
| January 08, 2026 | 63.08 | 61.97 | 61.97 | 63.08 | 61.8 | 4.27M |
| January 07, 2026 | 64.98 | 63.18 | 63.18 | 64.98 | 63.12 | 4.4M |
| January 06, 2026 | 64.7 | 64.72 | 64.72 | 65.86 | 63.97 | 5.1M |
| January 05, 2026 | 64.8 | 64.26 | 64.26 | 65 | 63.23 | 5.75M |
| December 31, 2025 | 63.86 | 63.17 | 63.17 | 64.23 | 62.02 | 4.22M |
| December 30, 2025 | 64 | 63.55 | 63.55 | 64.38 | 63.15 | 4.3M |
| December 29, 2025 | 64.66 | 63.78 | 63.78 | 65.08 | 63 | 5.05M |
| December 26, 2025 | 68.5 | 64.66 | 64.66 | 68.63 | 64.33 | 10.28M |
| December 25, 2025 | 65.14 | 67.29 | 67.29 | 67.74 | 64.66 | 8.58M |
| December 24, 2025 | 62.82 | 64.49 | 64.49 | 65.36 | 62.25 | 8.82M |
| December 23, 2025 | 62.3 | 62.82 | 62.82 | 63.76 | 61.16 | 7.01M |
| December 22, 2025 | 60.95 | 61.64 | 61.64 | 64.46 | 60.8 | 7.32M |
| December 19, 2025 | 59.84 | 60.35 | 60.35 | 61.5 | 58.29 | 6.48M |
| December 18, 2025 | 62 | 59.11 | 59.11 | 62.44 | 59.11 | 8.04M |
| December 17, 2025 | 61.7 | 62.48 | 62.48 | 64.56 | 61.32 | 9.97M |
| December 16, 2025 | 68.86 | 61.5 | 61.5 | 68.88 | 60.71 | 18.63M |
| December 15, 2025 | 58.24 | 63.76 | 63.76 | 63.76 | 58.02 | 9.17M |
| December 12, 2025 | 55.7 | 57.96 | 57.96 | 58.26 | 55.59 | 7.45M |
| December 11, 2025 | 58.71 | 56.42 | 56.42 | 59.24 | 56.3 | 6.54M |
| December 10, 2025 | 55.5 | 57.51 | 57.51 | 59.5 | 54.55 | 9.49M |
| December 09, 2025 | 54.89 | 55.87 | 55.87 | 57.2 | 54.49 | 6.79M |
| December 08, 2025 | 54.2 | 54.61 | 54.61 | 54.85 | 53.7 | 3.44M |
| December 05, 2025 | 54.23 | 54.24 | 54.24 | 54.79 | 53.51 | 2.74M |
| December 04, 2025 | 53.5 | 53.78 | 53.78 | 54.39 | 53.13 | 2.17M |
| December 03, 2025 | 55.01 | 53.55 | 53.55 | 55.01 | 53.41 | 2.81M |
| December 02, 2025 | 55.6 | 54.5 | 54.5 | 55.6 | 54.06 | 3.73M |
| December 01, 2025 | 55.5 | 55.72 | 55.72 | 57.38 | 55 | 6.52M |
| November 28, 2025 | 53.16 | 54.8 | 54.8 | 55 | 52.74 | 5.37M |
| November 27, 2025 | 54.7 | 53.23 | 53.23 | 54.7 | 53.13 | 3.94M |
| November 26, 2025 | 55.36 | 54.46 | 54.46 | 55.8 | 54 | 4.03M |
| November 25, 2025 | 54.85 | 55.3 | 55.3 | 56.65 | 54.72 | 5.97M |
| November 24, 2025 | 55.58 | 54.75 | 54.75 | 56.5 | 54.5 | 4.63M |
| November 21, 2025 | 55.25 | 55.2 | 55.2 | 56.6 | 54.37 | 6.2M |
| November 20, 2025 | 57.7 | 56.05 | 56.05 | 57.7 | 55.5 | 4.79M |