17.25
+1.14(+7.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.25 | 17.25 | 17.25 | 17.3 | 16.11 | 18.48M |
| January 13, 2026 | 16.16 | 16.11 | 16.11 | 16.59 | 16 | 5.98M |
| January 12, 2026 | 16.51 | 16.18 | 16.18 | 16.51 | 16.14 | 7.66M |
| January 09, 2026 | 16.55 | 16.4 | 16.4 | 16.58 | 16.13 | 7.44M |
| January 08, 2026 | 16.73 | 16.54 | 16.54 | 16.8 | 16.46 | 4.78M |
| January 07, 2026 | 16.39 | 16.71 | 16.71 | 16.9 | 16.22 | 8.13M |
| January 06, 2026 | 16.3 | 16.39 | 16.39 | 16.92 | 16.22 | 9.19M |
| January 05, 2026 | 16.12 | 16.22 | 16.22 | 16.33 | 16.03 | 6.16M |
| December 31, 2025 | 16.23 | 16.12 | 16.12 | 16.3 | 15.97 | 4.47M |
| December 30, 2025 | 16.31 | 16.24 | 16.24 | 16.44 | 16.18 | 4.21M |
| December 29, 2025 | 16.62 | 16.46 | 16.46 | 16.62 | 16.23 | 4.87M |
| December 26, 2025 | 16.49 | 16.49 | 16.49 | 16.85 | 16.31 | 9.08M |
| December 25, 2025 | 16.19 | 16.64 | 16.64 | 17.07 | 16.11 | 14.63M |
| December 24, 2025 | 15.67 | 16.08 | 16.08 | 16.23 | 15.61 | 6.56M |
| December 23, 2025 | 15.54 | 15.77 | 15.77 | 15.89 | 15.42 | 4.91M |
| December 22, 2025 | 15.73 | 15.58 | 15.58 | 15.86 | 15.51 | 4.42M |
| December 19, 2025 | 15.07 | 15.6 | 15.6 | 15.7 | 14.97 | 6.08M |
| December 18, 2025 | 15.03 | 15.04 | 15.04 | 15.29 | 15.02 | 2.72M |
| December 17, 2025 | 15.03 | 15.14 | 15.14 | 15.22 | 14.8 | 4.24M |
| December 16, 2025 | 15.42 | 15.04 | 15.04 | 15.59 | 14.91 | 4.87M |
| December 15, 2025 | 15.17 | 15.5 | 15.5 | 15.84 | 15.08 | 6.83M |
| December 12, 2025 | 15.29 | 15.17 | 15.17 | 15.49 | 15.11 | 3.73M |
| December 11, 2025 | 15.54 | 15.26 | 15.26 | 15.65 | 15.25 | 4.44M |
| December 10, 2025 | 15.68 | 15.54 | 15.54 | 15.84 | 15.45 | 6.6M |
| December 09, 2025 | 15.85 | 15.79 | 15.79 | 16.2 | 15.72 | 7.55M |
| December 08, 2025 | 16.17 | 15.85 | 15.85 | 16.19 | 15.79 | 6.09M |
| December 05, 2025 | 15.89 | 15.99 | 15.99 | 16.08 | 15.73 | 7.28M |
| December 04, 2025 | 15.21 | 16.03 | 16.03 | 16.13 | 15.21 | 10.13M |
| December 03, 2025 | 15.64 | 15.76 | 15.76 | 15.99 | 15.54 | 8.45M |
| December 02, 2025 | 15.72 | 15.66 | 15.66 | 16.05 | 15.58 | 8.32M |
| December 01, 2025 | 15.96 | 15.77 | 15.77 | 16.59 | 15.7 | 15.92M |
| November 28, 2025 | 15.21 | 15.96 | 15.96 | 16.09 | 15.08 | 22.34M |
| November 27, 2025 | 15.01 | 15.22 | 15.22 | 15.7 | 14.82 | 13.31M |
| November 26, 2025 | 15 | 14.75 | 14.75 | 15.09 | 14.7 | 8.43M |
| November 25, 2025 | 14.43 | 15 | 15 | 15.45 | 14.4 | 16.47M |
| November 24, 2025 | 14.3 | 14.39 | 14.39 | 14.72 | 13.94 | 8.88M |
| November 21, 2025 | 14.5 | 14.3 | 14.3 | 14.8 | 13.9 | 10.37M |
| November 20, 2025 | 15.16 | 14.68 | 14.68 | 15.23 | 14.4 | 12.93M |
| November 19, 2025 | 15.18 | 15.06 | 15.06 | 15.8 | 15 | 14.82M |
| November 18, 2025 | 15.16 | 15.18 | 15.18 | 15.64 | 14.91 | 16.79M |
| November 17, 2025 | 14.8 | 15.3 | 15.3 | 15.69 | 14.69 | 31.62M |
| November 14, 2025 | 13.57 | 14.41 | 14.41 | 14.64 | 13.53 | 20.91M |
| November 13, 2025 | 13.51 | 13.65 | 13.65 | 13.65 | 13.46 | 4.47M |
| November 12, 2025 | 13.65 | 13.54 | 13.54 | 13.66 | 13.46 | 4.3M |
| November 11, 2025 | 13.65 | 13.63 | 13.63 | 13.65 | 13.52 | 3.93M |
| November 10, 2025 | 13.57 | 13.61 | 13.61 | 13.64 | 13.46 | 4.99M |
| November 07, 2025 | 13.51 | 13.49 | 13.49 | 13.65 | 13.45 | 4.55M |
| November 06, 2025 | 13.56 | 13.54 | 13.54 | 13.65 | 13.42 | 4.25M |
| November 05, 2025 | 13.33 | 13.62 | 13.62 | 13.63 | 13.25 | 7.69M |
| November 04, 2025 | 13.66 | 13.34 | 13.34 | 13.7 | 13.21 | 10.36M |
| November 03, 2025 | 13.76 | 13.68 | 13.68 | 13.77 | 13.54 | 7.46M |
| October 31, 2025 | 13.51 | 13.6 | 13.6 | 13.71 | 13.43 | 6.98M |
| October 30, 2025 | 13.81 | 13.53 | 13.53 | 13.88 | 13.5 | 9.93M |
| October 29, 2025 | 13.93 | 13.81 | 13.81 | 13.93 | 13.58 | 14.45M |
| October 28, 2025 | 14.02 | 14.08 | 14.08 | 14.6 | 13.92 | 29.67M |
| October 27, 2025 | 15.29 | 15.43 | 15.43 | 15.53 | 15.22 | 7.58M |
| October 24, 2025 | 15.03 | 15.19 | 15.19 | 15.19 | 14.98 | 5.07M |
| October 23, 2025 | 14.82 | 15 | 15 | 15.03 | 14.78 | 4.29M |
| October 22, 2025 | 14.88 | 14.87 | 14.87 | 15.03 | 14.75 | 3.09M |
| October 21, 2025 | 14.75 | 14.92 | 14.92 | 14.92 | 14.58 | 4.27M |