58.23
-0.51(-0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 58.76 | 58.23 | 58.23 | 59.05 | 58.13 | 34.36M |
| February 12, 2026 | 58.6 | 58.74 | 58.74 | 59.49 | 58.5 | 34.87M |
| February 11, 2026 | 58.4 | 58.9 | 58.9 | 59.95 | 58.35 | 57.37M |
| February 10, 2026 | 57.46 | 58.4 | 58.4 | 59.04 | 57.05 | 64.89M |
| February 09, 2026 | 57.75 | 57.45 | 57.45 | 57.89 | 57 | 36.61M |
| February 06, 2026 | 57.74 | 57.31 | 57.31 | 58.15 | 57.24 | 36.09M |
| February 05, 2026 | 57.5 | 58.16 | 58.16 | 58.47 | 57.3 | 51.77M |
| February 04, 2026 | 57.3 | 57.6 | 57.6 | 57.7 | 56.23 | 48.92M |
| February 03, 2026 | 57 | 57.47 | 57.47 | 57.69 | 56.5 | 49.88M |
| February 02, 2026 | 57.76 | 56.49 | 56.49 | 58.33 | 56.31 | 60.96M |
| January 30, 2026 | 58 | 58.16 | 58.16 | 59.79 | 57.76 | 85.2M |
| January 29, 2026 | 56.35 | 58.11 | 58.11 | 58.37 | 56.08 | 113.78M |
| January 28, 2026 | 57.44 | 56.55 | 56.55 | 57.8 | 56.3 | 87.88M |
| January 27, 2026 | 58.39 | 57.2 | 57.2 | 58.49 | 57.14 | 63.73M |
| January 26, 2026 | 58.99 | 58.16 | 58.16 | 59.16 | 58.05 | 72.73M |
| January 23, 2026 | 59.73 | 58.99 | 58.99 | 60.27 | 58.76 | 80.8M |
| January 22, 2026 | 60.36 | 59.44 | 59.44 | 60.36 | 59.3 | 53.71M |
| January 21, 2026 | 60.51 | 60.1 | 60.1 | 60.88 | 59.86 | 54.6M |
| January 20, 2026 | 61.13 | 60.5 | 60.5 | 61.65 | 60.4 | 42.78M |
| January 19, 2026 | 61.8 | 61.12 | 61.12 | 62.38 | 60.66 | 47.39M |
| January 16, 2026 | 63.35 | 61.94 | 61.94 | 63.52 | 61.66 | 52.38M |
| January 15, 2026 | 63.18 | 63.17 | 63.17 | 63.83 | 62.7 | 46.76M |
| January 14, 2026 | 64.55 | 63.61 | 63.61 | 65.6 | 63.2 | 62.93M |
| January 13, 2026 | 64.3 | 64.52 | 64.52 | 65.83 | 64.05 | 74.03M |
| January 12, 2026 | 64.1 | 63.85 | 63.85 | 64.3 | 63.21 | 42.88M |
| January 09, 2026 | 63.58 | 63.78 | 63.78 | 64.2 | 62.8 | 42.64M |
| January 08, 2026 | 65 | 63.6 | 63.6 | 65.05 | 63.03 | 44.77M |
| January 07, 2026 | 63.01 | 63.85 | 63.85 | 64.8 | 63 | 52.47M |
| January 06, 2026 | 63.36 | 63.06 | 63.06 | 63.48 | 62.4 | 46.35M |
| January 05, 2026 | 60.06 | 63.08 | 63.08 | 63.49 | 59.99 | 85.12M |
| December 31, 2025 | 60.16 | 59.57 | 59.57 | 60.36 | 59.5 | 26.83M |
| December 30, 2025 | 60.4 | 60.2 | 60.2 | 60.6 | 59.9 | 23.59M |
| December 29, 2025 | 61.06 | 60.51 | 60.51 | 61.27 | 60.41 | 28.58M |
| December 26, 2025 | 61.3 | 61.06 | 61.06 | 61.66 | 60.6 | 21.43M |
| December 25, 2025 | 61.22 | 61.4 | 61.4 | 61.66 | 61.03 | 15.52M |
| December 24, 2025 | 61.67 | 61.13 | 61.13 | 62 | 61.08 | 23.15M |
| December 23, 2025 | 60.85 | 61.8 | 61.8 | 62.56 | 60.84 | 32.92M |
| December 22, 2025 | 60.81 | 60.93 | 60.93 | 61.5 | 60.33 | 23.67M |
| December 19, 2025 | 60.07 | 60.85 | 60.85 | 61.38 | 59.91 | 28.84M |
| December 18, 2025 | 60.05 | 60 | 60 | 60.57 | 59.95 | 17.93M |
| December 17, 2025 | 59.35 | 60.3 | 60.3 | 60.8 | 59.01 | 33.04M |
| December 16, 2025 | 61.38 | 59.15 | 59.15 | 61.49 | 58.68 | 52.38M |
| December 15, 2025 | 62.68 | 61.38 | 61.38 | 62.68 | 61.38 | 29.01M |
| December 12, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 62.26 | 31.56M |
| December 11, 2025 | 63.56 | 63.4 | 63.4 | 63.94 | 63.11 | 24.71M |
| December 10, 2025 | 63.15 | 63.38 | 63.38 | 63.56 | 62.27 | 28.9M |
| December 09, 2025 | 62.32 | 63.08 | 63.08 | 64.15 | 62.3 | 49.36M |
| December 08, 2025 | 62.6 | 62.46 | 62.46 | 63.55 | 61.92 | 50.86M |
| December 05, 2025 | 61.19 | 61.62 | 61.62 | 61.79 | 60.7 | 23.12M |
| December 04, 2025 | 61.01 | 61.25 | 61.25 | 61.49 | 60.97 | 18.04M |
| December 03, 2025 | 61.1 | 60.97 | 60.97 | 61.55 | 60.7 | 19.85M |
| December 02, 2025 | 61.9 | 61.12 | 61.12 | 61.9 | 61 | 18.23M |
| December 01, 2025 | 62.08 | 61.85 | 61.85 | 62.09 | 61.06 | 23.74M |
| November 28, 2025 | 62.36 | 62.08 | 62.08 | 62.36 | 61.61 | 20.28M |
| November 27, 2025 | 62.6 | 62.09 | 62.09 | 62.96 | 61.94 | 25.73M |
| November 26, 2025 | 61.5 | 62.36 | 62.36 | 62.8 | 61.03 | 43.99M |
| November 25, 2025 | 61.1 | 60.88 | 60.88 | 61.61 | 60.53 | 26.5M |
| November 24, 2025 | 60.04 | 60.66 | 60.66 | 61.1 | 59.96 | 34.4M |
| November 21, 2025 | 60.33 | 59.5 | 59.5 | 61.1 | 59.31 | 44.73M |
| November 20, 2025 | 61.23 | 60.63 | 60.63 | 61.65 | 60.54 | 25.35M |