46.13
-0.5(-1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 46 | 46.13 | 46.13 | 46.97 | 45.8 | 43.14M |
| February 12, 2026 | 46.5 | 46.63 | 46.63 | 46.97 | 46.19 | 48.27M |
| February 11, 2026 | 45.86 | 46.19 | 46.19 | 46.86 | 45.8 | 33.91M |
| February 10, 2026 | 46.77 | 46.24 | 46.24 | 47.49 | 46.1 | 44.47M |
| February 09, 2026 | 45.2 | 46.72 | 46.7 | 46.96 | 44.5 | 74.93M |
| February 06, 2026 | 43.99 | 44.06 | 44.06 | 44.68 | 43.5 | 48.65M |
| February 05, 2026 | 44.88 | 44.66 | 44.66 | 45.09 | 43.87 | 64.71M |
| February 04, 2026 | 46.99 | 45.87 | 45.87 | 47.13 | 45.4 | 69.84M |
| February 03, 2026 | 47.45 | 47.69 | 47.69 | 47.82 | 46.84 | 64.27M |
| February 02, 2026 | 48.44 | 46.34 | 46.34 | 48.75 | 46.21 | 95.66M |
| January 30, 2026 | 48.95 | 49.48 | 49.48 | 50.14 | 47.9 | 92.34M |
| January 29, 2026 | 49.4 | 48.98 | 48.98 | 51 | 48.8 | 90.32M |
| January 28, 2026 | 49.26 | 50.05 | 50.05 | 51.4 | 49.19 | 151.15M |
| January 27, 2026 | 47.18 | 48.2 | 48.2 | 48.66 | 46.15 | 129.55M |
| January 26, 2026 | 48.83 | 47.31 | 47.31 | 49.32 | 47.05 | 125.96M |
| January 23, 2026 | 49.4 | 49.02 | 49.02 | 50.35 | 48.45 | 165.48M |
| January 22, 2026 | 54.59 | 49.4 | 49.4 | 54.63 | 48.91 | 251.04M |
| January 21, 2026 | 49.01 | 52.61 | 52.61 | 53.57 | 48.58 | 231.4M |
| January 20, 2026 | 48.83 | 49.49 | 49.49 | 50.28 | 48.4 | 178.92M |
| January 19, 2026 | 49.16 | 48.83 | 48.83 | 50.76 | 47.96 | 239.1M |
| January 16, 2026 | 45 | 48.39 | 48.39 | 48.39 | 44.8 | 197.08M |
| January 15, 2026 | 41.71 | 43.99 | 43.99 | 44.16 | 41.47 | 125.27M |
| January 14, 2026 | 42.2 | 41.98 | 41.98 | 43.31 | 41.53 | 86.56M |
| January 13, 2026 | 43.5 | 42.2 | 42.2 | 43.8 | 41.98 | 101.87M |
| January 12, 2026 | 41.98 | 43.68 | 43.68 | 45.28 | 41.98 | 167.55M |
| January 09, 2026 | 39.25 | 41.18 | 41.18 | 41.49 | 39.25 | 134.85M |
| January 08, 2026 | 38.8 | 38.98 | 38.98 | 39.6 | 38.68 | 64.06M |
| January 07, 2026 | 39.06 | 39.08 | 39.08 | 39.59 | 38.5 | 97.86M |
| January 06, 2026 | 38.6 | 38.44 | 38.44 | 38.69 | 38.06 | 58.45M |
| January 05, 2026 | 37.2 | 38.36 | 38.36 | 38.6 | 37.2 | 79.53M |
| December 31, 2025 | 37.26 | 36.78 | 36.78 | 37.35 | 36.7 | 28.1M |
| December 30, 2025 | 36.53 | 37.1 | 37.1 | 37.24 | 36.51 | 33.48M |
| December 29, 2025 | 36.81 | 36.62 | 36.62 | 37.11 | 36.55 | 28.36M |
| December 26, 2025 | 36.96 | 36.8 | 36.8 | 37.26 | 36.66 | 30.49M |
| December 25, 2025 | 37.16 | 37.12 | 37.12 | 37.4 | 36.94 | 27.3M |
| December 24, 2025 | 36.84 | 37.12 | 37.12 | 37.2 | 36.7 | 32.62M |
| December 23, 2025 | 36.8 | 36.63 | 36.63 | 36.99 | 36.47 | 28.3M |
| December 22, 2025 | 36.05 | 36.79 | 36.79 | 36.89 | 36.03 | 41.52M |
| December 19, 2025 | 35.97 | 35.76 | 35.76 | 36.35 | 35.74 | 24.06M |
| December 18, 2025 | 35.6 | 35.67 | 35.67 | 36.15 | 35.57 | 22.52M |
| December 17, 2025 | 35.3 | 35.93 | 35.93 | 36.05 | 35.13 | 27.85M |
| December 16, 2025 | 36 | 35.38 | 35.38 | 36.15 | 35.1 | 27.13M |
| December 15, 2025 | 36.48 | 36.04 | 36.04 | 36.57 | 36.01 | 25.05M |
| December 12, 2025 | 36.42 | 36.82 | 36.82 | 36.95 | 35.98 | 33.6M |
| December 11, 2025 | 37.16 | 36.41 | 36.41 | 37.17 | 36.37 | 26.03M |
| December 10, 2025 | 36.7 | 37.19 | 37.19 | 37.3 | 36.45 | 30.53M |
| December 09, 2025 | 37.12 | 36.9 | 36.9 | 37.39 | 36.8 | 29.71M |
| December 08, 2025 | 36.73 | 37.28 | 37.28 | 37.47 | 36.61 | 38.28M |
| December 05, 2025 | 36.99 | 36.74 | 36.74 | 36.99 | 36.22 | 28.13M |
| December 04, 2025 | 36.48 | 36.99 | 36.99 | 36.99 | 36.01 | 28.58M |
| December 03, 2025 | 36.53 | 36.61 | 36.61 | 37.78 | 36.46 | 35.65M |
| December 02, 2025 | 37 | 36.46 | 36.46 | 37 | 36.4 | 27.54M |
| December 01, 2025 | 36.98 | 37.1 | 37.1 | 37.22 | 36.5 | 48.4M |
| November 28, 2025 | 35.61 | 35.91 | 35.91 | 35.98 | 35.43 | 23.4M |
| November 27, 2025 | 35.85 | 35.75 | 35.75 | 36.56 | 35.73 | 36.7M |
| November 26, 2025 | 35.48 | 35.8 | 35.8 | 36.08 | 35.26 | 36.56M |
| November 25, 2025 | 35.44 | 35.51 | 35.51 | 35.93 | 35.28 | 32.95M |
| November 24, 2025 | 35.01 | 35.05 | 35.05 | 35.26 | 34.58 | 28.56M |
| November 21, 2025 | 35.6 | 34.85 | 34.85 | 35.8 | 34.8 | 42.23M |
| November 20, 2025 | 36.99 | 36.12 | 36.12 | 37.08 | 36.11 | 26.87M |