50.19
-0.61(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 50.6 | 50.19 | 50.19 | 51.86 | 50.12 | 6.52M |
| February 12, 2026 | 50.57 | 50.8 | 50.8 | 51.17 | 50.03 | 6.02M |
| February 11, 2026 | 51.58 | 50.7 | 50.7 | 51.78 | 50.33 | 5.94M |
| February 10, 2026 | 52.22 | 51.59 | 51.59 | 52.28 | 51.19 | 6.04M |
| February 09, 2026 | 53.13 | 52.1 | 52.1 | 53.66 | 52 | 10.22M |
| February 06, 2026 | 54 | 52.4 | 52.4 | 54.3 | 52.32 | 5.46M |
| February 05, 2026 | 55.89 | 54.64 | 54.64 | 56.88 | 53.71 | 9.46M |
| February 04, 2026 | 63.6 | 57.29 | 57.29 | 64 | 57.29 | 8.55M |
| February 03, 2026 | 62.49 | 63.65 | 63.65 | 63.98 | 60.38 | 6.69M |
| February 02, 2026 | 68 | 62.3 | 62.3 | 69.34 | 62.28 | 6.52M |
| January 30, 2026 | 67 | 66.48 | 66.48 | 67.58 | 65.65 | 3.53M |
| January 29, 2026 | 65.58 | 67.22 | 67.22 | 72.5 | 64.66 | 8.88M |
| January 28, 2026 | 69.01 | 66.67 | 66.67 | 69.27 | 65.56 | 6.2M |
| January 27, 2026 | 68.95 | 68.5 | 68.5 | 70.36 | 65.71 | 6.61M |
| January 26, 2026 | 73.05 | 69.5 | 69.5 | 74.51 | 67.48 | 7.65M |
| January 23, 2026 | 70.26 | 68.34 | 68.34 | 71.59 | 67.68 | 6.89M |
| January 22, 2026 | 67.04 | 69.9 | 69.9 | 71.5 | 65.89 | 6.31M |
| January 21, 2026 | 66.7 | 66.97 | 66.97 | 70.14 | 66 | 5.57M |
| January 20, 2026 | 70.37 | 67.83 | 67.83 | 72.39 | 67.12 | 6.06M |
| January 19, 2026 | 68.2 | 69.6 | 69.6 | 73.98 | 68.2 | 9.4M |
| January 16, 2026 | 67 | 69.59 | 69.59 | 73.99 | 67 | 11.5M |
| January 15, 2026 | 67.33 | 70.4 | 70.4 | 71.28 | 66.2 | 9.13M |
| January 14, 2026 | 65.69 | 68.87 | 68.87 | 72 | 65.51 | 11.37M |
| January 13, 2026 | 67.99 | 65.9 | 65.9 | 69.8 | 65.02 | 12.33M |
| January 12, 2026 | 60.9 | 63.45 | 63.45 | 64.5 | 58.5 | 12.42M |
| January 09, 2026 | 56.5 | 59.61 | 59.61 | 59.89 | 56.28 | 7.35M |
| January 08, 2026 | 55.77 | 56.88 | 56.88 | 57.5 | 55 | 4.55M |
| January 07, 2026 | 55.74 | 55.45 | 55.45 | 55.82 | 54.95 | 3.15M |
| January 06, 2026 | 57.17 | 56.22 | 56.22 | 57.23 | 55.62 | 3.41M |
| January 05, 2026 | 53.42 | 57.2 | 57.2 | 57.97 | 53.09 | 5.85M |
| December 31, 2025 | 51.32 | 53.54 | 53.54 | 55.18 | 51.2 | 4.87M |
| December 30, 2025 | 51.45 | 51.83 | 51.83 | 53.49 | 50.5 | 3.87M |
| December 29, 2025 | 49.41 | 50.25 | 50.25 | 51.13 | 49.4 | 1.48M |
| December 26, 2025 | 49.34 | 49.78 | 49.78 | 50.3 | 49.32 | 1.08M |
| December 25, 2025 | 49.6 | 49.4 | 49.4 | 49.87 | 49.25 | 1.19M |
| December 24, 2025 | 49.22 | 49.41 | 49.41 | 49.94 | 49.21 | 1.16M |
| December 23, 2025 | 50.03 | 49.38 | 49.38 | 50.03 | 49.11 | 1.47M |
| December 22, 2025 | 50.74 | 49.86 | 49.86 | 50.74 | 49.73 | 1.65M |
| December 19, 2025 | 50.68 | 50.45 | 50.45 | 51.1 | 50.2 | 1.35M |
| December 18, 2025 | 49.86 | 50.6 | 50.6 | 51.45 | 49.51 | 1.98M |
| December 17, 2025 | 49.25 | 49.88 | 49.88 | 50.25 | 48.77 | 1.37M |
| December 16, 2025 | 49.4 | 49.47 | 49.47 | 49.95 | 48.8 | 1.07M |
| December 15, 2025 | 49.47 | 49.3 | 49.3 | 49.7 | 48.89 | 788,561 |
| December 12, 2025 | 48.7 | 49.51 | 49.51 | 49.76 | 48.5 | 1.38M |
| December 11, 2025 | 49.9 | 48.59 | 48.59 | 49.9 | 48.31 | 1.56M |
| December 10, 2025 | 49.27 | 49.4 | 49.4 | 49.58 | 48.8 | 959,699 |
| December 09, 2025 | 49.95 | 49.48 | 49.48 | 50.35 | 49.48 | 1.11M |
| December 08, 2025 | 49.82 | 49.94 | 49.94 | 50.26 | 49.61 | 1.54M |
| December 05, 2025 | 50.31 | 49.86 | 49.86 | 50.73 | 48.68 | 2.88M |
| December 04, 2025 | 52 | 51.23 | 51.23 | 52.1 | 50.33 | 1.79M |
| December 03, 2025 | 52.99 | 51.86 | 51.86 | 53.09 | 51.7 | 1.44M |
| December 02, 2025 | 53.5 | 52.9 | 52.9 | 53.63 | 52.69 | 916,515 |
| December 01, 2025 | 53.01 | 53.4 | 53.4 | 54.2 | 52 | 1.53M |
| November 28, 2025 | 52.43 | 52.85 | 52.85 | 53.33 | 52.23 | 1.53M |
| November 27, 2025 | 53.5 | 52.43 | 52.43 | 53.6 | 52.38 | 1.63M |
| November 26, 2025 | 54.3 | 53.65 | 53.65 | 55.23 | 53.54 | 1.96M |
| November 25, 2025 | 54.75 | 54.7 | 54.7 | 55.91 | 54.45 | 3.05M |
| November 24, 2025 | 52.23 | 54.45 | 54.45 | 54.77 | 51.5 | 3.13M |
| November 21, 2025 | 52 | 52.12 | 52.12 | 53.07 | 51.51 | 1.82M |
| November 20, 2025 | 53.45 | 52.3 | 52.3 | 53.65 | 52.23 | 1.18M |