17.51
-0.28(-1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 16.3 | 17.79 | 17.79 | 17.88 | 16.27 | 42.55M |
| January 12, 2026 | 16.43 | 16.25 | 16.25 | 16.45 | 16.14 | 8.57M |
| January 09, 2026 | 16.29 | 16.37 | 16.37 | 16.38 | 16.17 | 7.06M |
| January 08, 2026 | 16.46 | 16.3 | 16.3 | 16.62 | 16.3 | 7.92M |
| January 07, 2026 | 16.25 | 16.46 | 16.46 | 16.48 | 16.19 | 8.41M |
| January 06, 2026 | 16.32 | 16.19 | 16.19 | 16.35 | 16.05 | 9.88M |
| January 05, 2026 | 16.25 | 16.31 | 16.31 | 16.32 | 16.11 | 7.5M |
| December 31, 2025 | 16.26 | 16.27 | 16.27 | 16.38 | 16.14 | 5.31M |
| December 30, 2025 | 16.11 | 16.27 | 16.27 | 16.31 | 16.05 | 4.43M |
| December 29, 2025 | 16.41 | 16.17 | 16.17 | 16.46 | 16.06 | 5.8M |
| December 26, 2025 | 16.49 | 16.4 | 16.4 | 16.51 | 16.31 | 6.23M |
| December 25, 2025 | 16.61 | 16.49 | 16.49 | 16.74 | 16.44 | 5.42M |
| December 24, 2025 | 16.7 | 16.65 | 16.65 | 16.8 | 16.43 | 6.27M |
| December 23, 2025 | 16.63 | 16.72 | 16.72 | 16.89 | 16.62 | 5.09M |
| December 22, 2025 | 16.77 | 16.61 | 16.61 | 16.78 | 16.53 | 6.89M |
| December 19, 2025 | 16.69 | 16.8 | 16.8 | 16.87 | 16.53 | 8.17M |
| December 18, 2025 | 16.3 | 16.75 | 16.75 | 16.81 | 16.23 | 9.92M |
| December 17, 2025 | 16.04 | 16.35 | 16.35 | 16.35 | 16.04 | 6.3M |
| December 16, 2025 | 16.18 | 16.06 | 16.06 | 16.22 | 15.94 | 5.1M |
| December 15, 2025 | 16.17 | 16.22 | 16.22 | 16.25 | 16.08 | 5.18M |
| December 12, 2025 | 16.08 | 16.17 | 16.17 | 16.19 | 15.95 | 6.68M |
| December 11, 2025 | 16.12 | 16.08 | 16.08 | 16.24 | 16 | 4.81M |
| December 10, 2025 | 15.98 | 16.1 | 16.1 | 16.12 | 15.67 | 6.07M |
| December 09, 2025 | 16.15 | 15.93 | 15.93 | 16.35 | 15.93 | 5.84M |
| December 08, 2025 | 16.14 | 16.16 | 16.16 | 16.24 | 16.08 | 4.92M |
| December 05, 2025 | 16.21 | 16.11 | 16.11 | 16.27 | 16.05 | 5.36M |
| December 04, 2025 | 15.96 | 16.25 | 16.25 | 16.29 | 15.96 | 4.7M |
| December 03, 2025 | 16.13 | 16.26 | 16.26 | 16.35 | 16.12 | 6.13M |
| December 02, 2025 | 16.13 | 16.15 | 16.15 | 16.32 | 16.1 | 5.48M |
| December 01, 2025 | 15.96 | 16.18 | 16.18 | 16.21 | 15.92 | 7M |
| November 28, 2025 | 15.96 | 16 | 16 | 16.04 | 15.85 | 6.7M |
| November 27, 2025 | 16.06 | 16.02 | 16.02 | 16.1 | 15.92 | 6.71M |
| November 26, 2025 | 16.09 | 16.09 | 16.09 | 16.36 | 15.96 | 11.21M |
| November 25, 2025 | 15.84 | 16.11 | 16.11 | 16.2 | 15.65 | 11.41M |
| November 24, 2025 | 15.9 | 15.83 | 15.83 | 16.07 | 15.73 | 9.6M |
| November 21, 2025 | 15.65 | 15.84 | 15.84 | 15.98 | 15.6 | 17.16M |
| November 20, 2025 | 15.51 | 15.62 | 15.62 | 15.86 | 15.51 | 10.33M |
| November 19, 2025 | 15.4 | 15.29 | 15.29 | 15.48 | 15.23 | 7.15M |
| November 18, 2025 | 15.44 | 15.38 | 15.38 | 15.57 | 15.32 | 5.44M |
| November 17, 2025 | 15.76 | 15.47 | 15.47 | 15.77 | 15.36 | 7.92M |
| November 14, 2025 | 15.53 | 15.73 | 15.73 | 15.87 | 15.51 | 8.45M |
| November 13, 2025 | 15.14 | 15.58 | 15.58 | 15.62 | 15.14 | 6.17M |
| November 12, 2025 | 15.56 | 15.46 | 15.46 | 15.68 | 15.46 | 7.14M |
| November 11, 2025 | 15.44 | 15.56 | 15.56 | 15.58 | 15.31 | 7.22M |
| November 10, 2025 | 15.27 | 15.43 | 15.43 | 15.48 | 15.26 | 7.8M |
| November 07, 2025 | 15.14 | 15.23 | 15.23 | 15.35 | 15.1 | 6.86M |
| November 06, 2025 | 15.11 | 15.14 | 15.14 | 15.24 | 15.02 | 6.86M |
| November 05, 2025 | 14.95 | 15.09 | 15.09 | 15.17 | 14.92 | 6.76M |
| November 04, 2025 | 15.35 | 15.02 | 15.02 | 15.35 | 14.95 | 11.08M |
| November 03, 2025 | 15.72 | 15.32 | 15.32 | 15.8 | 15.26 | 9.96M |
| October 31, 2025 | 15.35 | 15.54 | 15.54 | 15.59 | 15.31 | 7.88M |
| October 30, 2025 | 15.67 | 15.34 | 15.34 | 15.67 | 15.29 | 7.66M |
| October 29, 2025 | 15.43 | 15.67 | 15.67 | 15.7 | 15.27 | 6.98M |
| October 28, 2025 | 15.6 | 15.45 | 15.45 | 15.63 | 15.41 | 5.66M |
| October 27, 2025 | 15.5 | 15.59 | 15.59 | 15.93 | 15.46 | 11.16M |
| October 24, 2025 | 15.27 | 15.34 | 15.34 | 15.5 | 15.22 | 9.47M |
| October 23, 2025 | 15.19 | 15.22 | 15.22 | 15.24 | 15 | 9.15M |
| October 22, 2025 | 15.5 | 15.2 | 15.2 | 15.5 | 14.89 | 28.51M |
| October 21, 2025 | 16 | 16.07 | 16.07 | 16.18 | 15.94 | 7.86M |
| October 20, 2025 | 15.95 | 15.97 | 15.97 | 16.28 | 15.82 | 10.24M |