16.92
+0.75(+4.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.08 | 16.92 | 16.92 | 17.25 | 16.07 | 75.4M |
| January 13, 2026 | 17.13 | 16.17 | 16.17 | 17.19 | 16.06 | 59.11M |
| January 12, 2026 | 16.7 | 17.1 | 17.1 | 17.28 | 16.61 | 65.56M |
| January 09, 2026 | 16.51 | 16.7 | 16.7 | 16.95 | 16.45 | 50.61M |
| January 08, 2026 | 16.41 | 16.7 | 16.7 | 17.15 | 16.36 | 66.02M |
| January 07, 2026 | 16.33 | 16.45 | 16.45 | 16.71 | 16.21 | 53.19M |
| January 06, 2026 | 16.79 | 16.61 | 16.61 | 16.82 | 16.3 | 70.86M |
| January 05, 2026 | 16.22 | 16.8 | 16.8 | 17 | 15.98 | 93.82M |
| December 31, 2025 | 17.83 | 16.35 | 16.35 | 18.1 | 16.34 | 132.33M |
| December 30, 2025 | 17.71 | 18.15 | 18.15 | 19.67 | 16.82 | 181.24M |
| December 29, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.84 | 55.29M |
| December 26, 2025 | 15.8 | 16.25 | 16.25 | 16.9 | 15.73 | 86.6M |
| December 25, 2025 | 15.8 | 16.07 | 16.07 | 16.19 | 15.65 | 66.48M |
| December 24, 2025 | 15.8 | 15.86 | 15.86 | 16.05 | 15.35 | 94.66M |
| December 23, 2025 | 14.41 | 15.92 | 15.92 | 15.92 | 14.32 | 87.02M |
| December 22, 2025 | 14.76 | 14.47 | 14.47 | 14.77 | 14.4 | 24.83M |
| December 19, 2025 | 14 | 14.18 | 14.18 | 14.25 | 13.99 | 16.51M |
| December 18, 2025 | 14.43 | 13.99 | 13.99 | 14.59 | 13.97 | 29.44M |
| December 17, 2025 | 13.7 | 14.33 | 14.33 | 14.51 | 13.68 | 32.23M |
| December 16, 2025 | 13.99 | 13.77 | 13.77 | 14.02 | 13.64 | 14.85M |
| December 15, 2025 | 14.12 | 14.06 | 14.06 | 14.29 | 14.03 | 11.91M |
| December 12, 2025 | 13.94 | 14.14 | 14.14 | 14.25 | 13.78 | 15.51M |
| December 11, 2025 | 14.13 | 13.95 | 13.95 | 14.49 | 13.95 | 17.46M |
| December 10, 2025 | 14.52 | 14.22 | 14.22 | 14.75 | 14.05 | 26.03M |
| December 09, 2025 | 14.15 | 14.27 | 14.27 | 14.45 | 14.08 | 17.69M |
| December 08, 2025 | 14.05 | 14.18 | 14.18 | 14.23 | 14.03 | 11.31M |
| December 05, 2025 | 13.64 | 14.04 | 14.04 | 14.08 | 13.54 | 15.71M |
| December 04, 2025 | 13.77 | 13.72 | 13.72 | 13.8 | 13.49 | 11.5M |
| December 03, 2025 | 13.94 | 13.73 | 13.73 | 13.96 | 13.66 | 11.33M |
| December 02, 2025 | 14.14 | 13.94 | 13.94 | 14.18 | 13.92 | 14.27M |
| December 01, 2025 | 14.14 | 14.28 | 14.28 | 14.59 | 14.12 | 18.2M |
| November 28, 2025 | 14.03 | 14.14 | 14.14 | 14.15 | 13.85 | 11.77M |
| November 27, 2025 | 14.18 | 13.94 | 13.94 | 14.22 | 13.92 | 10.43M |
| November 26, 2025 | 14.19 | 14.04 | 14.04 | 14.33 | 14 | 12.14M |
| November 25, 2025 | 14.11 | 14.19 | 14.19 | 14.34 | 14.04 | 14.12M |
| November 24, 2025 | 13.68 | 14.05 | 14.05 | 14.11 | 13.65 | 19.07M |
| November 21, 2025 | 14.1 | 13.67 | 13.67 | 14.23 | 13.67 | 23.14M |
| November 20, 2025 | 14.48 | 14.39 | 14.39 | 14.65 | 14.35 | 13.04M |
| November 19, 2025 | 14.76 | 14.46 | 14.46 | 14.88 | 14.39 | 15.62M |
| November 18, 2025 | 14.91 | 14.81 | 14.81 | 15.13 | 14.76 | 16.43M |
| November 17, 2025 | 15.02 | 15.07 | 15.07 | 15.3 | 14.96 | 23.52M |
| November 14, 2025 | 16.5 | 14.76 | 14.76 | 16.5 | 14.58 | 22.82M |
| November 13, 2025 | 14.6 | 14.85 | 14.85 | 14.88 | 14.33 | 21.19M |
| November 12, 2025 | 15.28 | 14.6 | 14.6 | 15.3 | 14.5 | 32.86M |
| November 11, 2025 | 15.46 | 15.43 | 15.43 | 15.75 | 15.35 | 20.72M |
| November 10, 2025 | 15.75 | 15.53 | 15.53 | 15.8 | 15.38 | 33.04M |
| November 07, 2025 | 16.5 | 15.92 | 15.92 | 16.56 | 15.92 | 55.12M |
| November 06, 2025 | 16.23 | 16.74 | 16.74 | 16.97 | 16.21 | 80.73M |
| November 05, 2025 | 15.58 | 15.9 | 15.9 | 15.96 | 15.55 | 20.93M |
| November 04, 2025 | 16.01 | 15.93 | 15.93 | 16.5 | 15.75 | 31.32M |
| November 03, 2025 | 15.89 | 16 | 16 | 16.2 | 15.6 | 31.46M |
| October 31, 2025 | 15.55 | 15.63 | 15.63 | 15.9 | 15.54 | 19.82M |
| October 30, 2025 | 16 | 15.67 | 15.67 | 16.27 | 15.67 | 30.14M |
| October 29, 2025 | 16 | 16.11 | 16.11 | 16.22 | 15.85 | 24.67M |
| October 28, 2025 | 16.37 | 16.24 | 16.24 | 16.54 | 16.12 | 23.95M |
| October 27, 2025 | 16.25 | 16.47 | 16.47 | 16.75 | 16.14 | 38.22M |
| October 24, 2025 | 15.8 | 16.07 | 16.07 | 16.09 | 15.77 | 22.88M |
| October 23, 2025 | 16.01 | 15.79 | 15.79 | 16.01 | 15.51 | 22.08M |
| October 22, 2025 | 16.11 | 16.07 | 16.07 | 16.29 | 15.91 | 23.49M |
| October 21, 2025 | 15.77 | 16.11 | 16.11 | 16.21 | 15.55 | 29.22M |