15.50
-0.26(-1.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.7 | 15.76 | 15.76 | 15.93 | 15.58 | 10.9M |
| January 13, 2026 | 15.82 | 15.74 | 15.74 | 16.08 | 15.67 | 12.27M |
| January 12, 2026 | 15.83 | 15.76 | 15.76 | 15.84 | 15.61 | 8.64M |
| January 09, 2026 | 15.75 | 15.83 | 15.83 | 15.85 | 15.51 | 11.1M |
| January 08, 2026 | 15.5 | 15.76 | 15.76 | 15.85 | 15.48 | 8.45M |
| January 07, 2026 | 15.55 | 15.58 | 15.58 | 15.68 | 15.42 | 7.86M |
| January 06, 2026 | 15.4 | 15.49 | 15.49 | 15.55 | 15.37 | 7.01M |
| January 05, 2026 | 14.92 | 15.38 | 15.38 | 15.39 | 14.92 | 10.13M |
| December 31, 2025 | 15.1 | 14.92 | 14.92 | 15.12 | 14.9 | 5.39M |
| December 30, 2025 | 15.01 | 15.04 | 15.04 | 15.15 | 14.97 | 4.19M |
| December 29, 2025 | 15.22 | 15.1 | 15.1 | 15.22 | 15.05 | 4.51M |
| December 26, 2025 | 15.32 | 15.19 | 15.19 | 15.32 | 15.15 | 4.28M |
| December 25, 2025 | 15.19 | 15.27 | 15.27 | 15.3 | 15.08 | 5.25M |
| December 24, 2025 | 15.02 | 15.13 | 15.13 | 15.17 | 14.98 | 3.82M |
| December 23, 2025 | 15.19 | 15.05 | 15.05 | 15.23 | 15.01 | 4.3M |
| December 22, 2025 | 15.24 | 15.19 | 15.19 | 15.25 | 15.06 | 5.89M |
| December 19, 2025 | 15.08 | 15.23 | 15.23 | 15.28 | 15.02 | 5.19M |
| December 18, 2025 | 14.88 | 15.08 | 15.08 | 15.29 | 14.81 | 5.8M |
| December 17, 2025 | 14.86 | 14.95 | 14.95 | 14.97 | 14.61 | 6.47M |
| December 16, 2025 | 15.2 | 14.93 | 14.93 | 15.26 | 14.85 | 7.41M |
| December 15, 2025 | 15.16 | 15.23 | 15.23 | 15.45 | 15.1 | 5.33M |
| December 12, 2025 | 15.27 | 15.22 | 15.22 | 15.4 | 15.16 | 4.55M |
| December 11, 2025 | 15.56 | 15.28 | 15.28 | 15.62 | 15.28 | 6.14M |
| December 10, 2025 | 15.75 | 15.58 | 15.58 | 15.8 | 15.43 | 6.17M |
| December 09, 2025 | 15.78 | 15.62 | 15.62 | 15.9 | 15.56 | 5.1M |
| December 08, 2025 | 15.73 | 15.82 | 15.82 | 15.92 | 15.71 | 4.04M |
| December 05, 2025 | 15.74 | 15.73 | 15.73 | 15.76 | 15.46 | 4.96M |
| December 04, 2025 | 15.74 | 15.69 | 15.69 | 15.88 | 15.54 | 4.47M |
| December 03, 2025 | 16.15 | 15.8 | 15.8 | 16.19 | 15.74 | 5.69M |
| December 02, 2025 | 16.28 | 16.1 | 16.1 | 16.28 | 16.02 | 4.66M |
| December 01, 2025 | 16.47 | 16.29 | 16.29 | 16.48 | 16.26 | 4.05M |
| November 28, 2025 | 16.34 | 16.33 | 16.33 | 16.35 | 16.09 | 4.22M |
| November 27, 2025 | 16.21 | 16.29 | 16.29 | 16.35 | 16.11 | 4.59M |
| November 26, 2025 | 16.24 | 16.23 | 16.23 | 16.52 | 16.19 | 6.6M |
| November 25, 2025 | 16.04 | 16.23 | 16.23 | 16.31 | 15.98 | 6.94M |
| November 24, 2025 | 15.84 | 16 | 16 | 16.08 | 15.76 | 6.2M |
| November 21, 2025 | 16.43 | 15.81 | 15.81 | 16.49 | 15.8 | 9.34M |
| November 20, 2025 | 16.77 | 16.47 | 16.47 | 16.82 | 16.34 | 6.91M |
| November 19, 2025 | 17.13 | 16.65 | 16.65 | 17.13 | 16.43 | 10.51M |
| November 18, 2025 | 17.41 | 17.12 | 17.12 | 17.57 | 17.03 | 8.21M |
| November 17, 2025 | 17.8 | 17.5 | 17.5 | 17.8 | 17.31 | 10.64M |
| November 14, 2025 | 17.57 | 17.74 | 17.74 | 18.1 | 17.55 | 12.2M |
| November 13, 2025 | 17.63 | 17.71 | 17.71 | 17.84 | 17.52 | 9.24M |
| November 12, 2025 | 17.9 | 17.61 | 17.61 | 17.95 | 17.45 | 9.52M |
| November 11, 2025 | 17.48 | 17.84 | 17.84 | 17.96 | 17.37 | 15.9M |
| November 10, 2025 | 17.21 | 17.47 | 17.47 | 17.66 | 17.16 | 11.17M |
| November 07, 2025 | 17.23 | 17.29 | 17.29 | 17.6 | 17.1 | 9.54M |
| November 06, 2025 | 17.73 | 17.27 | 17.27 | 17.73 | 17.21 | 11.22M |
| November 05, 2025 | 17.1 | 17.63 | 17.63 | 17.75 | 17.01 | 18.22M |
| November 04, 2025 | 17.5 | 17.22 | 17.22 | 17.5 | 17.08 | 8.3M |
| November 03, 2025 | 17.36 | 17.5 | 17.5 | 17.53 | 17.23 | 10.53M |
| October 31, 2025 | 16.89 | 17.32 | 17.32 | 17.47 | 16.89 | 12.8M |
| October 30, 2025 | 17.19 | 16.89 | 16.89 | 17.26 | 16.82 | 10.91M |
| October 29, 2025 | 17.27 | 17.22 | 17.22 | 17.28 | 17.01 | 8.67M |
| October 28, 2025 | 17.4 | 17.3 | 17.3 | 17.41 | 17.22 | 8.39M |
| October 27, 2025 | 17.37 | 17.45 | 17.45 | 17.56 | 17.37 | 7.79M |
| October 24, 2025 | 17.42 | 17.36 | 17.36 | 17.54 | 17.28 | 9.94M |
| October 23, 2025 | 17.88 | 17.54 | 17.54 | 18.39 | 17.38 | 11.51M |
| October 22, 2025 | 17.88 | 17.82 | 17.82 | 18.14 | 17.67 | 12.58M |
| October 21, 2025 | 17.83 | 17.95 | 17.95 | 17.96 | 17.52 | 12.35M |