15.78
-0.12(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 15.86 | 15.78 | 15.78 | 15.86 | 15.6 | 4.33M |
| January 20, 2026 | 15.84 | 15.9 | 15.9 | 16 | 15.7 | 5.39M |
| January 19, 2026 | 15.4 | 15.85 | 15.85 | 15.87 | 15.31 | 6.29M |
| January 16, 2026 | 15.6 | 15.42 | 15.42 | 15.65 | 15.35 | 4.02M |
| January 15, 2026 | 15.53 | 15.62 | 15.62 | 15.71 | 15.44 | 5.4M |
| January 14, 2026 | 15.26 | 15.5 | 15.5 | 15.54 | 15.24 | 4.96M |
| January 13, 2026 | 15.43 | 15.32 | 15.32 | 15.58 | 15.3 | 4.61M |
| January 12, 2026 | 15.33 | 15.4 | 15.4 | 15.48 | 15.3 | 3.61M |
| January 09, 2026 | 15.24 | 15.33 | 15.33 | 15.34 | 15.18 | 4.28M |
| January 08, 2026 | 15.26 | 15.24 | 15.24 | 15.3 | 15.12 | 3.52M |
| January 07, 2026 | 15.3 | 15.28 | 15.28 | 15.47 | 15.21 | 3.92M |
| January 06, 2026 | 15.26 | 15.25 | 15.25 | 15.41 | 15.23 | 3.49M |
| January 05, 2026 | 15.44 | 15.25 | 15.25 | 15.46 | 15.21 | 4.18M |
| December 31, 2025 | 15.29 | 15.33 | 15.33 | 15.4 | 15.13 | 3.34M |
| December 30, 2025 | 15.45 | 15.28 | 15.28 | 15.49 | 15.17 | 3.36M |
| December 29, 2025 | 15.67 | 15.45 | 15.45 | 15.68 | 15.36 | 3.62M |
| December 26, 2025 | 15.6 | 15.71 | 15.71 | 16.03 | 15.6 | 4.41M |
| December 25, 2025 | 15.68 | 15.62 | 15.62 | 15.77 | 15.52 | 3.68M |
| December 24, 2025 | 15.75 | 15.62 | 15.62 | 15.78 | 15.5 | 3.54M |
| December 23, 2025 | 15.92 | 15.67 | 15.67 | 15.99 | 15.62 | 4.73M |
| December 22, 2025 | 15.79 | 16 | 16 | 16.17 | 15.66 | 6.91M |
| December 19, 2025 | 15.53 | 15.83 | 15.83 | 15.84 | 15.42 | 4.51M |
| December 18, 2025 | 15.03 | 15.47 | 15.47 | 15.62 | 15 | 5.53M |
| December 17, 2025 | 14.82 | 15.15 | 15.15 | 15.19 | 14.8 | 4.18M |
| December 16, 2025 | 14.94 | 14.92 | 14.92 | 15.27 | 14.85 | 2.25M |
| December 15, 2025 | 14.95 | 14.93 | 14.93 | 15.11 | 14.9 | 2.75M |
| December 12, 2025 | 15.14 | 15.05 | 15.05 | 15.28 | 14.98 | 2.59M |
| December 11, 2025 | 15.59 | 15.18 | 15.18 | 15.59 | 15.08 | 2.92M |
| December 10, 2025 | 15.62 | 15.55 | 15.55 | 15.74 | 15.42 | 2.22M |
| December 09, 2025 | 15.76 | 15.7 | 15.7 | 15.85 | 15.51 | 2.62M |
| December 08, 2025 | 15.76 | 15.78 | 15.78 | 15.86 | 15.53 | 3.08M |
| December 05, 2025 | 15.6 | 15.64 | 15.64 | 15.68 | 15.38 | 2.28M |
| December 04, 2025 | 15.75 | 15.54 | 15.54 | 15.81 | 15.41 | 2.93M |
| December 03, 2025 | 15.74 | 15.86 | 15.86 | 15.92 | 15.66 | 2.53M |
| December 02, 2025 | 15.68 | 15.77 | 15.77 | 15.87 | 15.61 | 2.48M |
| December 01, 2025 | 15.74 | 15.75 | 15.75 | 15.86 | 15.62 | 2.8M |
| November 28, 2025 | 15.3 | 15.58 | 15.58 | 15.58 | 15.21 | 2.73M |
| November 27, 2025 | 15.35 | 15.35 | 15.35 | 15.46 | 15.2 | 1.93M |
| November 26, 2025 | 15.55 | 15.38 | 15.38 | 15.76 | 15.31 | 2.33M |
| November 25, 2025 | 15.59 | 15.57 | 15.57 | 15.84 | 15.43 | 2.26M |
| November 24, 2025 | 15.2 | 15.45 | 15.45 | 15.52 | 15.07 | 3.12M |
| November 21, 2025 | 15.5 | 15.05 | 15.05 | 15.69 | 15.02 | 3.14M |
| November 20, 2025 | 15.74 | 15.58 | 15.58 | 15.77 | 15.41 | 2.55M |
| November 19, 2025 | 15.88 | 15.66 | 15.66 | 15.91 | 15.61 | 2.83M |
| November 18, 2025 | 15.93 | 15.79 | 15.79 | 15.94 | 15.68 | 2.73M |
| November 17, 2025 | 15.9 | 15.96 | 15.96 | 16.12 | 15.81 | 3.59M |
| November 14, 2025 | 16.01 | 15.9 | 15.9 | 16.13 | 15.89 | 3.67M |
| November 13, 2025 | 15.66 | 16.01 | 16.01 | 16.14 | 15.63 | 4.12M |
| November 12, 2025 | 15.85 | 15.7 | 15.7 | 15.92 | 15.69 | 2.5M |
| November 11, 2025 | 15.81 | 15.85 | 15.85 | 15.87 | 15.68 | 2.81M |
| November 10, 2025 | 15.64 | 15.82 | 15.82 | 15.85 | 15.5 | 3.13M |
| November 07, 2025 | 15.59 | 15.67 | 15.67 | 15.81 | 15.51 | 3.91M |
| November 06, 2025 | 15.55 | 15.46 | 15.46 | 15.59 | 15.38 | 2.58M |
| November 05, 2025 | 15.39 | 15.58 | 15.58 | 15.64 | 15.31 | 3.82M |
| November 04, 2025 | 15.37 | 15.39 | 15.39 | 15.59 | 15.26 | 3.31M |
| November 03, 2025 | 15.19 | 15.3 | 15.3 | 15.35 | 15.18 | 2.26M |
| October 31, 2025 | 15.06 | 15.19 | 15.19 | 15.25 | 15.02 | 2.65M |
| October 30, 2025 | 15.1 | 15.03 | 15.03 | 15.25 | 15.02 | 2.1M |
| October 29, 2025 | 15.15 | 15.13 | 15.13 | 15.22 | 14.9 | 2.75M |
| October 28, 2025 | 15.12 | 15.15 | 15.15 | 15.25 | 15.09 | 1.7M |