15.55
+0.17(+1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.42 | 15.55 | 15.55 | 15.82 | 15.38 | 28.09M |
| January 13, 2026 | 15.94 | 15.38 | 15.38 | 15.99 | 15.35 | 28.66M |
| January 12, 2026 | 15.64 | 15.92 | 15.92 | 15.92 | 15.62 | 29.78M |
| January 09, 2026 | 15.43 | 15.63 | 15.63 | 15.73 | 15.35 | 26.95M |
| January 08, 2026 | 15.33 | 15.43 | 15.43 | 15.59 | 15.32 | 20.69M |
| January 07, 2026 | 15.8 | 15.42 | 15.42 | 15.88 | 15.36 | 27.89M |
| January 06, 2026 | 15.4 | 15.47 | 15.47 | 15.58 | 15.32 | 25.93M |
| January 05, 2026 | 14.94 | 15.28 | 15.28 | 15.28 | 14.94 | 23.49M |
| December 31, 2025 | 14.97 | 14.87 | 14.87 | 15 | 14.76 | 10.92M |
| December 30, 2025 | 14.82 | 14.88 | 14.88 | 15.04 | 14.76 | 11.7M |
| December 29, 2025 | 14.96 | 14.9 | 14.9 | 15.07 | 14.84 | 11.51M |
| December 26, 2025 | 14.92 | 14.97 | 14.97 | 15.04 | 14.85 | 14.84M |
| December 25, 2025 | 14.84 | 14.93 | 14.93 | 14.98 | 14.71 | 15.24M |
| December 24, 2025 | 14.7 | 14.87 | 14.87 | 14.93 | 14.64 | 16.6M |
| December 23, 2025 | 14.77 | 14.63 | 14.63 | 14.83 | 14.56 | 11.78M |
| December 22, 2025 | 14.61 | 14.76 | 14.76 | 14.9 | 14.61 | 14.46M |
| December 19, 2025 | 14.63 | 14.59 | 14.59 | 14.68 | 14.51 | 11.19M |
| December 18, 2025 | 14.4 | 14.47 | 14.47 | 14.67 | 14.35 | 12.73M |
| December 17, 2025 | 14.29 | 14.55 | 14.55 | 14.55 | 14.13 | 15.45M |
| December 16, 2025 | 14.55 | 14.3 | 14.3 | 14.6 | 14.18 | 15.15M |
| December 15, 2025 | 14.69 | 14.58 | 14.58 | 14.84 | 14.55 | 12.8M |
| December 12, 2025 | 14.76 | 14.84 | 14.84 | 15.02 | 14.67 | 12.39M |
| December 11, 2025 | 15.23 | 14.76 | 14.76 | 15.26 | 14.75 | 16.75M |
| December 10, 2025 | 15.09 | 15.21 | 15.21 | 15.28 | 15.01 | 13.76M |
| December 09, 2025 | 15.24 | 15.19 | 15.19 | 15.38 | 15.16 | 15.79M |
| December 08, 2025 | 15.1 | 15.34 | 15.34 | 15.45 | 15.05 | 21.62M |
| December 05, 2025 | 15.06 | 15.07 | 15.07 | 15.09 | 14.62 | 18.57M |
| December 04, 2025 | 15.8 | 15 | 15 | 15.8 | 14.76 | 18.18M |
| December 03, 2025 | 15.63 | 14.98 | 14.98 | 15.69 | 14.95 | 29.75M |
| December 02, 2025 | 16.01 | 15.64 | 15.64 | 16.01 | 15.61 | 20.24M |
| December 01, 2025 | 15.81 | 16 | 16 | 16.08 | 15.71 | 23.84M |
| November 28, 2025 | 15.8 | 15.8 | 15.8 | 15.83 | 15.45 | 25.4M |
| November 27, 2025 | 15.67 | 15.9 | 15.9 | 16.64 | 15.64 | 38.44M |
| November 26, 2025 | 15.8 | 15.63 | 15.63 | 15.89 | 15.56 | 30.89M |
| November 25, 2025 | 16.12 | 15.9 | 15.9 | 16.38 | 15.89 | 40.86M |
| November 24, 2025 | 16.64 | 15.86 | 15.86 | 16.71 | 15.29 | 54.7M |
| November 21, 2025 | 18.08 | 16.79 | 16.79 | 18.59 | 16.79 | 69.62M |
| November 20, 2025 | 18.53 | 18.65 | 18.65 | 19.5 | 18.05 | 87.97M |
| November 19, 2025 | 18.1 | 18.47 | 18.47 | 18.83 | 17.97 | 55.81M |
| November 18, 2025 | 17.73 | 18.57 | 18.57 | 18.76 | 17.61 | 79.27M |
| November 17, 2025 | 17.68 | 17.89 | 17.89 | 18.28 | 17.68 | 45.39M |
| November 14, 2025 | 17.36 | 17.76 | 17.76 | 18.7 | 17.36 | 63.08M |
| November 13, 2025 | 17.36 | 18.62 | 18.62 | 19.2 | 17.36 | 93.08M |
| November 12, 2025 | 17.05 | 18.9 | 18.9 | 18.9 | 16.61 | 84.55M |
| November 11, 2025 | 17.68 | 17.18 | 17.18 | 18 | 17.16 | 46.01M |
| November 10, 2025 | 17.56 | 17.68 | 17.68 | 17.8 | 17.4 | 44.02M |
| November 07, 2025 | 17.36 | 17.61 | 17.61 | 17.8 | 17.3 | 47.86M |
| November 06, 2025 | 17.05 | 17.58 | 17.58 | 17.7 | 16.62 | 61.87M |
| November 05, 2025 | 16.82 | 16.92 | 16.92 | 17.17 | 16.7 | 25.91M |
| November 04, 2025 | 17.74 | 17.19 | 17.19 | 17.96 | 17.09 | 36.42M |
| November 03, 2025 | 17.01 | 17.5 | 17.5 | 18.1 | 16.21 | 62.92M |
| October 31, 2025 | 16.74 | 17.01 | 17.01 | 17.28 | 16.55 | 29.53M |
| October 30, 2025 | 17.05 | 16.81 | 16.81 | 17.38 | 16.81 | 40.02M |
| October 29, 2025 | 17.1 | 17.04 | 17.04 | 17.13 | 16.9 | 29.24M |
| October 28, 2025 | 16.69 | 17.15 | 17.15 | 17.27 | 16.48 | 50.49M |
| October 27, 2025 | 16.83 | 16.61 | 16.61 | 17 | 16.25 | 38.74M |
| October 24, 2025 | 16.31 | 16.68 | 16.68 | 17 | 16.31 | 33.05M |
| October 23, 2025 | 16.86 | 16.71 | 16.71 | 16.89 | 16.42 | 20.99M |
| October 22, 2025 | 17 | 17.07 | 17.07 | 17.45 | 16.8 | 27.92M |
| October 21, 2025 | 17 | 17.2 | 17.2 | 17.3 | 16.72 | 33.12M |