45.30
-1.2(-2.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 46.65 | 45.3 | 45.3 | 46.65 | 44.88 | 2.93M |
| February 12, 2026 | 47.33 | 46.5 | 46.5 | 47.74 | 46.5 | 2.51M |
| February 11, 2026 | 46.82 | 47.32 | 47.32 | 48.78 | 46.11 | 4.88M |
| February 10, 2026 | 47.31 | 46.9 | 46.9 | 47.31 | 45.59 | 2.44M |
| February 09, 2026 | 48.15 | 47.17 | 47.17 | 48.15 | 45.12 | 3.38M |
| February 06, 2026 | 47.3 | 46.1 | 46.1 | 47.67 | 45.99 | 3.12M |
| February 05, 2026 | 47.3 | 47.51 | 47.51 | 48.48 | 46.35 | 3.31M |
| February 04, 2026 | 51.3 | 47.86 | 47.86 | 51.3 | 47.13 | 5.22M |
| February 03, 2026 | 52.05 | 50.55 | 50.55 | 52.49 | 47.88 | 6.64M |
| February 02, 2026 | 54.12 | 50.45 | 50.45 | 54.12 | 48.89 | 5.98M |
| January 30, 2026 | 55.61 | 53.59 | 53.59 | 56.85 | 53.5 | 4.48M |
| January 29, 2026 | 54.88 | 56.3 | 56.3 | 57.99 | 54.88 | 4.86M |
| January 28, 2026 | 59.55 | 54.5 | 54.5 | 60 | 53.6 | 8.1M |
| January 27, 2026 | 54.22 | 59.05 | 59.05 | 60.8 | 53.14 | 6.87M |
| January 26, 2026 | 52 | 53.74 | 53.74 | 53.89 | 49 | 6.06M |
| January 23, 2026 | 53.72 | 54.65 | 54.65 | 54.88 | 51.91 | 7.43M |
| January 22, 2026 | 48.58 | 52.8 | 52.8 | 53.2 | 48.3 | 10.27M |
| January 21, 2026 | 46.01 | 47.69 | 47.69 | 47.75 | 45.02 | 5.99M |
| January 20, 2026 | 46 | 45.38 | 45.38 | 47.05 | 44.5 | 5.53M |
| January 19, 2026 | 43.88 | 46.2 | 46.2 | 48.28 | 42.3 | 8.58M |
| January 16, 2026 | 43.84 | 43.95 | 43.95 | 46.49 | 43.5 | 8.6M |
| January 15, 2026 | 40 | 44.2 | 44.2 | 44.5 | 39.98 | 10.18M |
| January 14, 2026 | 37.5 | 40.3 | 40.3 | 41 | 34 | 12.85M |
| January 13, 2026 | 39 | 36 | 36 | 39 | 32.8 | 18.56M |
| January 12, 2026 | 33.24 | 33.24 | 33.24 | 33.24 | 31.58 | 4.45M |
| January 09, 2026 | 25.81 | 27.7 | 27.7 | 27.9 | 25.4 | 7.86M |
| January 08, 2026 | 25.2 | 25.81 | 25.81 | 26.46 | 25.2 | 2.89M |
| January 07, 2026 | 25.1 | 25.46 | 25.46 | 26.15 | 24.98 | 4.38M |
| January 06, 2026 | 26.07 | 25.3 | 25.3 | 26.07 | 24.77 | 2.7M |
| January 05, 2026 | 26.7 | 25.94 | 25.94 | 27.2 | 25.54 | 3.39M |
| December 31, 2025 | 26.68 | 26.6 | 26.6 | 27.21 | 25.65 | 2.97M |
| December 30, 2025 | 26.18 | 26.68 | 26.68 | 27.3 | 26.18 | 3.33M |
| December 29, 2025 | 25.56 | 26.71 | 26.71 | 26.78 | 25.56 | 2.89M |
| December 26, 2025 | 26.95 | 26.26 | 26.26 | 27.73 | 26.03 | 3.11M |
| December 25, 2025 | 26.1 | 26.72 | 26.72 | 26.95 | 25.8 | 3.39M |
| December 24, 2025 | 25.82 | 26.02 | 26.02 | 27.5 | 25.51 | 5.28M |
| December 23, 2025 | 27.34 | 25.95 | 25.95 | 27.36 | 24.86 | 11.81M |
| December 22, 2025 | 23.3 | 26.89 | 26.89 | 27.22 | 22.92 | 12.04M |
| December 19, 2025 | 25 | 22.68 | 22.68 | 25.74 | 21.62 | 7.95M |
| December 18, 2025 | 25 | 24.5 | 24.5 | 25.52 | 24.2 | 3.47M |
| December 17, 2025 | 26.03 | 24.9 | 24.9 | 26.42 | 24.24 | 4.44M |
| December 16, 2025 | 28.02 | 26.03 | 26.03 | 28.43 | 25.03 | 4.79M |
| December 15, 2025 | 26.88 | 28.59 | 28.59 | 29.98 | 26 | 7.06M |
| December 12, 2025 | 27.6 | 27.29 | 27.29 | 28.25 | 25.11 | 7.98M |
| December 11, 2025 | 26.39 | 27.8 | 27.8 | 29.49 | 26.25 | 7.65M |
| December 10, 2025 | 24.83 | 26.2 | 26.2 | 26.2 | 24.81 | 2.79M |
| December 09, 2025 | 25.4 | 24.81 | 24.81 | 25.68 | 24.68 | 2.8M |
| December 08, 2025 | 25.03 | 25.18 | 25.18 | 25.66 | 24.5 | 2.46M |
| December 05, 2025 | 24.11 | 25.07 | 25.07 | 25.48 | 23.53 | 3.67M |
| December 04, 2025 | 24.39 | 23.93 | 23.93 | 25.15 | 23.91 | 2.88M |
| December 03, 2025 | 23.96 | 24.18 | 24.18 | 24.84 | 23.51 | 3.49M |
| December 02, 2025 | 23.64 | 23.97 | 23.97 | 24.4 | 23.13 | 2.08M |
| December 01, 2025 | 24.75 | 23.88 | 23.88 | 25.37 | 23.41 | 2.46M |
| November 28, 2025 | 24.98 | 24.03 | 24.03 | 24.98 | 22.56 | 3.77M |
| November 27, 2025 | 23.2 | 23 | 23 | 23.45 | 22.63 | 3.34M |
| November 26, 2025 | 24.94 | 22.6 | 22.6 | 25.34 | 22.22 | 7.51M |
| November 25, 2025 | 25.78 | 24.82 | 24.82 | 27.08 | 24.8 | 3.2M |
| November 24, 2025 | 25.8 | 25.7 | 25.7 | 25.98 | 24.42 | 2.83M |
| November 21, 2025 | 26.76 | 25.18 | 25.18 | 26.76 | 24.52 | 3.46M |
| November 20, 2025 | 26.66 | 26.76 | 26.76 | 27.55 | 26.65 | 2.01M |