16.76
-0.52(-3.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.25 | 16.76 | 16.76 | 17.4 | 16.35 | 26.68M |
| January 13, 2026 | 16.78 | 17.28 | 17.28 | 17.6 | 16.05 | 36.85M |
| January 12, 2026 | 15.43 | 16.56 | 16.56 | 16.56 | 15.3 | 37.61M |
| January 09, 2026 | 14.49 | 15.05 | 15.05 | 15.28 | 14.25 | 19.56M |
| January 08, 2026 | 13.9 | 14.38 | 14.38 | 14.65 | 13.82 | 15.43M |
| January 07, 2026 | 13.95 | 13.85 | 13.85 | 14.1 | 13.72 | 12.35M |
| January 06, 2026 | 14.19 | 14.03 | 14.03 | 14.56 | 14 | 13.01M |
| January 05, 2026 | 13.83 | 14.19 | 14.19 | 14.37 | 13.83 | 17.57M |
| December 31, 2025 | 13.88 | 13.93 | 13.93 | 14.16 | 13.63 | 10.92M |
| December 30, 2025 | 13.55 | 13.89 | 13.89 | 14.02 | 13.36 | 16.44M |
| December 29, 2025 | 13.95 | 13.62 | 13.62 | 13.96 | 13.18 | 17.9M |
| December 26, 2025 | 13.71 | 13.7 | 13.7 | 14 | 13.39 | 29.03M |
| December 25, 2025 | 12.12 | 13.42 | 13.42 | 13.42 | 12.01 | 22.16M |
| December 24, 2025 | 11.97 | 12.2 | 12.2 | 12.82 | 11.8 | 24.68M |
| December 23, 2025 | 11.9 | 11.77 | 11.77 | 11.91 | 11.69 | 4.92M |
| December 22, 2025 | 11.97 | 11.89 | 11.89 | 11.99 | 11.77 | 4.55M |
| December 19, 2025 | 11.87 | 11.83 | 11.83 | 12.07 | 11.8 | 5.17M |
| December 18, 2025 | 11.77 | 11.88 | 11.88 | 12.01 | 11.73 | 5.79M |
| December 17, 2025 | 11.91 | 11.88 | 11.88 | 11.99 | 11.54 | 6.7M |
| December 16, 2025 | 12.23 | 11.9 | 11.9 | 12.38 | 11.89 | 9.53M |
| December 15, 2025 | 12.15 | 12.27 | 12.27 | 12.79 | 12.09 | 12.09M |
| December 12, 2025 | 12.11 | 12.22 | 12.22 | 12.33 | 11.93 | 9.74M |
| December 11, 2025 | 12.29 | 12.11 | 12.11 | 12.43 | 12.1 | 9.17M |
| December 10, 2025 | 12.46 | 12.29 | 12.29 | 12.51 | 12.03 | 9.93M |
| December 09, 2025 | 12.42 | 12.45 | 12.45 | 12.55 | 12.3 | 6.78M |
| December 08, 2025 | 12.5 | 12.47 | 12.47 | 12.75 | 12.33 | 8.86M |
| December 05, 2025 | 12.62 | 12.42 | 12.42 | 12.63 | 12.15 | 11.08M |
| December 04, 2025 | 12.7 | 12.61 | 12.61 | 12.8 | 12.53 | 5.66M |
| December 03, 2025 | 12.93 | 12.79 | 12.79 | 12.97 | 12.68 | 6.73M |
| December 02, 2025 | 13.29 | 12.92 | 12.92 | 13.29 | 12.82 | 8.73M |
| December 01, 2025 | 13.3 | 13.32 | 13.32 | 13.47 | 13.16 | 8M |
| November 28, 2025 | 13.18 | 13.23 | 13.23 | 13.28 | 12.9 | 8.77M |
| November 27, 2025 | 13.11 | 13.2 | 13.2 | 13.65 | 13.02 | 11.58M |
| November 26, 2025 | 12.98 | 13.07 | 13.07 | 13.21 | 12.97 | 7.57M |
| November 25, 2025 | 12.73 | 12.98 | 12.98 | 13.07 | 12.66 | 9.68M |
| November 24, 2025 | 12.84 | 12.74 | 12.74 | 13.2 | 12.53 | 13.47M |
| November 21, 2025 | 13.09 | 12.71 | 12.71 | 13.17 | 12.38 | 22.32M |
| November 20, 2025 | 13.37 | 13.17 | 13.17 | 13.64 | 13.13 | 8.16M |
| November 19, 2025 | 13.63 | 13.38 | 13.38 | 13.77 | 13.25 | 9.26M |
| November 18, 2025 | 13.59 | 13.63 | 13.63 | 13.96 | 13.52 | 11.02M |
| November 17, 2025 | 14.5 | 13.61 | 13.61 | 14.58 | 13.5 | 18.6M |
| November 14, 2025 | 14.58 | 14.62 | 14.62 | 14.88 | 14.32 | 11.1M |
| November 13, 2025 | 14.55 | 14.58 | 14.58 | 14.78 | 14.3 | 9.1M |
| November 12, 2025 | 14.69 | 14.71 | 14.71 | 14.93 | 14.52 | 11.03M |
| November 11, 2025 | 14.46 | 14.52 | 14.52 | 14.75 | 14.36 | 10.82M |
| November 10, 2025 | 14.36 | 14.58 | 14.58 | 14.71 | 14.36 | 10.26M |
| November 07, 2025 | 14.55 | 14.4 | 14.4 | 14.69 | 14.31 | 9.28M |
| November 06, 2025 | 14.31 | 14.69 | 14.69 | 14.8 | 14.26 | 12.81M |
| November 05, 2025 | 14.28 | 14.26 | 14.26 | 14.59 | 13.95 | 17.52M |
| November 04, 2025 | 14.87 | 14.38 | 14.38 | 15 | 14.01 | 24.73M |
| November 03, 2025 | 16.17 | 15 | 15 | 16.17 | 14.85 | 31.82M |
| October 31, 2025 | 15.6 | 15.82 | 15.82 | 16.05 | 15.08 | 28.91M |
| October 30, 2025 | 14.9 | 15.31 | 15.31 | 15.99 | 14.77 | 21.38M |
| October 29, 2025 | 15.3 | 15.15 | 15.15 | 15.5 | 15 | 14.37M |
| October 28, 2025 | 15.17 | 15.22 | 15.22 | 15.62 | 14.93 | 15.02M |
| October 27, 2025 | 15.24 | 15.16 | 15.16 | 15.29 | 14.46 | 22.54M |
| October 24, 2025 | 14.99 | 14.88 | 14.88 | 15.2 | 14.77 | 17.13M |
| October 23, 2025 | 15.36 | 14.92 | 14.92 | 15.5 | 14.7 | 22.93M |
| October 22, 2025 | 15.65 | 15.32 | 15.32 | 15.97 | 15 | 25.49M |
| October 21, 2025 | 15.43 | 15.65 | 15.65 | 15.97 | 15.13 | 26.67M |