15.82
-0.14(-0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.97 | 15.82 | 15.82 | 16.34 | 15.61 | 24.38M |
| January 13, 2026 | 16.75 | 15.96 | 15.96 | 16.86 | 15.92 | 30.28M |
| January 12, 2026 | 16.66 | 16.9 | 16.9 | 16.99 | 16.46 | 30.48M |
| January 09, 2026 | 16.51 | 16.3 | 16.3 | 16.57 | 16.17 | 26.28M |
| January 08, 2026 | 16.15 | 16.18 | 16.18 | 16.56 | 16.02 | 24.22M |
| January 07, 2026 | 15.94 | 16.11 | 16.11 | 16.37 | 15.83 | 20.87M |
| January 06, 2026 | 16.13 | 15.97 | 15.97 | 16.13 | 15.75 | 24.15M |
| January 05, 2026 | 15.95 | 16.12 | 16.12 | 16.15 | 15.67 | 23.06M |
| December 31, 2025 | 15.7 | 15.9 | 15.9 | 16.08 | 15.53 | 20.26M |
| December 30, 2025 | 15.6 | 15.78 | 15.78 | 16.04 | 15.45 | 16.5M |
| December 29, 2025 | 15.72 | 15.67 | 15.67 | 15.89 | 15.64 | 12.69M |
| December 26, 2025 | 16 | 15.8 | 15.8 | 16.06 | 15.53 | 21.52M |
| December 25, 2025 | 15.8 | 15.88 | 15.88 | 16.05 | 15.61 | 22.81M |
| December 24, 2025 | 15.29 | 15.57 | 15.57 | 15.7 | 15.12 | 15.61M |
| December 23, 2025 | 15.46 | 15.29 | 15.29 | 15.59 | 15.24 | 12.97M |
| December 22, 2025 | 15.27 | 15.52 | 15.52 | 15.56 | 15.27 | 20.01M |
| December 19, 2025 | 14.99 | 15.35 | 15.35 | 15.66 | 14.99 | 25.34M |
| December 18, 2025 | 15.08 | 14.83 | 14.83 | 15.14 | 14.8 | 19.56M |
| December 17, 2025 | 15.28 | 15.26 | 15.26 | 15.48 | 14.99 | 21.79M |
| December 16, 2025 | 15.98 | 15.21 | 15.21 | 16.05 | 15.1 | 33.72M |
| December 15, 2025 | 16.1 | 15.99 | 15.99 | 16.35 | 15.94 | 50.11M |
| December 12, 2025 | 14.65 | 16.12 | 16.12 | 16.12 | 14.6 | 36.83M |
| December 11, 2025 | 14.64 | 14.65 | 14.65 | 14.78 | 14.53 | 12.72M |
| December 10, 2025 | 14.44 | 14.64 | 14.64 | 14.66 | 14.29 | 8.99M |
| December 09, 2025 | 14.56 | 14.48 | 14.48 | 14.74 | 14.43 | 7.88M |
| December 08, 2025 | 14.78 | 14.62 | 14.62 | 14.87 | 14.59 | 13.53M |
| December 05, 2025 | 14.26 | 14.73 | 14.73 | 14.79 | 14.19 | 17.38M |
| December 04, 2025 | 14.26 | 14.26 | 14.26 | 14.4 | 14.12 | 11.77M |
| December 03, 2025 | 14.39 | 14.18 | 14.18 | 14.44 | 14.03 | 15.2M |
| December 02, 2025 | 13.66 | 14.06 | 14.06 | 14.09 | 13.5 | 16.72M |
| December 01, 2025 | 13.78 | 13.67 | 13.67 | 13.78 | 13.48 | 11.59M |
| November 28, 2025 | 13.46 | 13.79 | 13.79 | 13.85 | 13.4 | 9.27M |
| November 27, 2025 | 13.48 | 13.46 | 13.46 | 13.71 | 13.4 | 8.99M |
| November 26, 2025 | 13.63 | 13.49 | 13.49 | 13.68 | 13.44 | 7.56M |
| November 25, 2025 | 13.6 | 13.72 | 13.72 | 13.99 | 13.48 | 10.81M |
| November 24, 2025 | 13.32 | 13.6 | 13.6 | 13.78 | 13.32 | 11.34M |
| November 21, 2025 | 13.48 | 13.26 | 13.26 | 13.65 | 13.26 | 10.46M |
| November 20, 2025 | 13.92 | 13.58 | 13.58 | 13.99 | 13.46 | 11.37M |
| November 19, 2025 | 14.22 | 13.91 | 13.91 | 14.27 | 13.87 | 8.63M |
| November 18, 2025 | 14.24 | 14.16 | 14.16 | 14.43 | 14.08 | 9.1M |
| November 17, 2025 | 14.45 | 14.31 | 14.31 | 14.49 | 14.14 | 12.53M |
| November 14, 2025 | 14.23 | 14.46 | 14.46 | 14.69 | 14.12 | 17.25M |
| November 13, 2025 | 13.8 | 14.3 | 14.3 | 14.5 | 13.8 | 16.03M |
| November 12, 2025 | 14.5 | 13.88 | 13.88 | 14.5 | 13.79 | 17.39M |
| November 11, 2025 | 14.33 | 14.37 | 14.37 | 14.74 | 14.33 | 11.08M |
| November 10, 2025 | 14.62 | 14.31 | 14.31 | 14.68 | 14.18 | 17.47M |
| November 07, 2025 | 14.8 | 14.61 | 14.61 | 15.1 | 14.59 | 18.53M |
| November 06, 2025 | 14.79 | 14.76 | 14.76 | 15.12 | 14.68 | 25.26M |
| November 05, 2025 | 14.54 | 14.76 | 14.76 | 14.85 | 14.26 | 27.19M |
| November 04, 2025 | 14.61 | 14.51 | 14.51 | 14.87 | 14.4 | 23.7M |
| November 03, 2025 | 14.45 | 14.61 | 14.61 | 14.79 | 14.14 | 30.32M |
| October 31, 2025 | 14.28 | 13.91 | 13.91 | 14.4 | 13.88 | 19.07M |
| October 30, 2025 | 14.54 | 14.38 | 14.38 | 14.63 | 14.3 | 21.03M |
| October 29, 2025 | 13.9 | 14.44 | 14.44 | 14.63 | 13.81 | 22.98M |
| October 28, 2025 | 14 | 13.9 | 13.9 | 14.09 | 13.83 | 12.2M |
| October 27, 2025 | 13.35 | 14.04 | 14.04 | 14.08 | 13.35 | 23.34M |
| October 24, 2025 | 13.39 | 13.35 | 13.35 | 13.5 | 13.24 | 8.66M |
| October 23, 2025 | 13.4 | 13.39 | 13.39 | 13.41 | 12.99 | 12.13M |
| October 22, 2025 | 13.7 | 13.47 | 13.47 | 13.72 | 13.45 | 9.24M |
| October 21, 2025 | 13.6 | 13.79 | 13.79 | 13.86 | 13.6 | 8.95M |