49.50
-0.45(-0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 49.6 | 49.5 | 49.5 | 50.54 | 49.45 | 5.65M |
| February 12, 2026 | 49.3 | 49.95 | 49.95 | 50.16 | 49.1 | 6.55M |
| February 11, 2026 | 50.07 | 49.31 | 49.31 | 50.37 | 49.23 | 5.59M |
| February 10, 2026 | 48.9 | 50.08 | 50.08 | 50.88 | 48.8 | 10.27M |
| February 09, 2026 | 48.5 | 48.7 | 48.7 | 48.98 | 47.99 | 6.74M |
| February 06, 2026 | 47.79 | 47.51 | 47.51 | 48.36 | 47.11 | 5.2M |
| February 05, 2026 | 48 | 48.14 | 48.14 | 48.69 | 47.71 | 5.42M |
| February 04, 2026 | 49.51 | 48.5 | 48.5 | 49.51 | 47.53 | 9.04M |
| February 03, 2026 | 49.52 | 49.91 | 49.91 | 49.95 | 48.5 | 7.12M |
| February 02, 2026 | 50.9 | 48.82 | 48.82 | 51.3 | 48.78 | 7.82M |
| January 30, 2026 | 51.89 | 51.06 | 51.06 | 52.13 | 50.2 | 7.61M |
| January 29, 2026 | 52.6 | 52.24 | 52.24 | 54.4 | 51.81 | 8.89M |
| January 28, 2026 | 53.5 | 52.92 | 52.92 | 54.1 | 52.5 | 8.04M |
| January 27, 2026 | 53.2 | 53.8 | 53.8 | 53.99 | 51.7 | 9.59M |
| January 26, 2026 | 56.07 | 52.99 | 52.99 | 56.3 | 52.43 | 15.77M |
| January 23, 2026 | 55 | 55.75 | 55.75 | 56.18 | 54.64 | 8.32M |
| January 22, 2026 | 55.24 | 54.62 | 54.62 | 55.87 | 54.11 | 7.25M |
| January 21, 2026 | 53.89 | 54.93 | 54.93 | 56.47 | 53.65 | 9.75M |
| January 20, 2026 | 55.91 | 54.2 | 54.2 | 56.47 | 53.49 | 9.84M |
| January 19, 2026 | 57.83 | 55.68 | 55.68 | 57.83 | 55.59 | 13.49M |
| January 16, 2026 | 58.92 | 58.43 | 58.43 | 60.35 | 57.61 | 14.07M |
| January 15, 2026 | 58.58 | 58.92 | 58.92 | 61.16 | 57.7 | 21.01M |
| January 14, 2026 | 56.09 | 58.61 | 58.61 | 61.5 | 56.09 | 28.66M |
| January 13, 2026 | 59.49 | 56.12 | 56.12 | 59.5 | 55.98 | 18.82M |
| January 12, 2026 | 55.99 | 59.49 | 59.49 | 59.53 | 55.38 | 21.5M |
| January 09, 2026 | 51.53 | 54.28 | 54.28 | 54.41 | 51.3 | 14.06M |
| January 08, 2026 | 52.47 | 51.54 | 51.54 | 52.5 | 51.18 | 10.3M |
| January 07, 2026 | 53 | 52.38 | 52.38 | 53.2 | 51.79 | 9.22M |
| January 06, 2026 | 52.07 | 53.38 | 53.38 | 53.57 | 51.31 | 11.76M |
| January 05, 2026 | 50 | 51.81 | 51.81 | 52.03 | 49.55 | 11.66M |
| December 31, 2025 | 48.51 | 49.5 | 49.5 | 50.24 | 47.85 | 10M |
| December 30, 2025 | 47.69 | 48.02 | 48.02 | 48.45 | 47.6 | 4.65M |
| December 29, 2025 | 48.38 | 47.68 | 47.68 | 48.71 | 47.5 | 4.88M |
| December 26, 2025 | 48.6 | 48.09 | 48.09 | 49.1 | 48.04 | 4.84M |
| December 25, 2025 | 47.49 | 48.68 | 48.68 | 49 | 47.28 | 5.4M |
| December 24, 2025 | 47.48 | 47.48 | 47.48 | 48.08 | 47.04 | 5.13M |
| December 23, 2025 | 47.97 | 47.27 | 47.27 | 48.4 | 47.07 | 4.18M |
| December 22, 2025 | 46.75 | 48.02 | 48.02 | 48.77 | 46.75 | 7.59M |
| December 19, 2025 | 47.13 | 46.55 | 46.55 | 47.86 | 46.41 | 4.06M |
| December 18, 2025 | 47.6 | 47.06 | 47.06 | 47.81 | 47.03 | 2.99M |
| December 17, 2025 | 46.19 | 47.97 | 47.97 | 48.08 | 46.12 | 4.3M |
| December 16, 2025 | 48.06 | 46.45 | 46.45 | 48.34 | 46.38 | 3.83M |
| December 15, 2025 | 48.2 | 47.33 | 47.33 | 48.29 | 47.33 | 4.26M |
| December 12, 2025 | 47 | 48.6 | 48.6 | 48.95 | 46.51 | 6.32M |
| December 11, 2025 | 48.1 | 46.84 | 46.84 | 48.28 | 46.8 | 4.2M |
| December 10, 2025 | 48.05 | 47.88 | 47.88 | 48.2 | 47.36 | 3.49M |
| December 09, 2025 | 48.17 | 48.09 | 48.09 | 49.08 | 48.07 | 4.22M |
| December 08, 2025 | 47.97 | 48.4 | 48.4 | 48.8 | 47.97 | 5.23M |
| December 05, 2025 | 48.51 | 48.26 | 48.26 | 48.97 | 47.77 | 4.64M |
| December 04, 2025 | 48.25 | 48.5 | 48.5 | 48.58 | 47.31 | 3.82M |
| December 03, 2025 | 49.99 | 48.25 | 48.25 | 50.23 | 48.04 | 5.82M |
| December 02, 2025 | 50.3 | 49.83 | 49.83 | 51.2 | 49.75 | 5.45M |
| December 01, 2025 | 48.61 | 50.7 | 50.7 | 50.83 | 48.12 | 9.19M |
| November 28, 2025 | 49 | 48.77 | 48.77 | 49.6 | 47.87 | 9.69M |
| November 27, 2025 | 47.75 | 47.03 | 47.03 | 48.19 | 46.97 | 4.9M |
| November 26, 2025 | 48.21 | 47.51 | 47.51 | 48.59 | 47.45 | 5.54M |
| November 25, 2025 | 48.56 | 48.4 | 48.4 | 49.36 | 48 | 9.3M |
| November 24, 2025 | 45.97 | 48.32 | 48.32 | 48.75 | 44.31 | 11.89M |
| November 21, 2025 | 44.82 | 45.65 | 45.65 | 46.2 | 44.66 | 7.8M |
| November 20, 2025 | 46.03 | 45.22 | 45.22 | 46.26 | 45.08 | 4.04M |