16.84
+0.48(+2.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.2 | 16.84 | 16.84 | 17.4 | 16.1 | 30.94M |
| January 13, 2026 | 16.96 | 16.36 | 16.36 | 17.1 | 16.35 | 29.69M |
| January 12, 2026 | 15.89 | 17.13 | 17.13 | 17.72 | 15.83 | 44.12M |
| January 09, 2026 | 16.3 | 16.11 | 16.11 | 16.69 | 16.01 | 43.26M |
| January 08, 2026 | 19.69 | 17.21 | 17.21 | 19.69 | 17.21 | 64.84M |
| January 07, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 18.63 | 21.07M |
| January 06, 2026 | 17.37 | 17.38 | 17.38 | 17.38 | 17.37 | 11.98M |
| January 05, 2026 | 14.5 | 15.8 | 15.8 | 15.8 | 14.5 | 22.48M |
| December 31, 2025 | 14.7 | 14.36 | 14.36 | 14.75 | 14.35 | 5.4M |
| December 30, 2025 | 14.63 | 14.66 | 14.66 | 14.73 | 14.5 | 3.97M |
| December 29, 2025 | 15.03 | 14.68 | 14.68 | 15.1 | 14.63 | 7.61M |
| December 26, 2025 | 15.15 | 15.11 | 15.11 | 15.33 | 14.91 | 6.65M |
| December 25, 2025 | 15.23 | 15.15 | 15.15 | 15.23 | 15.02 | 5.99M |
| December 24, 2025 | 15.15 | 15.23 | 15.23 | 15.27 | 15.02 | 6.85M |
| December 23, 2025 | 15.54 | 15.18 | 15.18 | 15.55 | 15.14 | 10.56M |
| December 22, 2025 | 15.76 | 15.55 | 15.55 | 15.82 | 15.5 | 10.58M |
| December 19, 2025 | 16.14 | 15.95 | 15.95 | 16.16 | 15.81 | 15.02M |
| December 18, 2025 | 15.85 | 16.38 | 16.38 | 16.4 | 15.81 | 22M |
| December 17, 2025 | 15.44 | 15.78 | 15.78 | 16.08 | 15.4 | 15.26M |
| December 16, 2025 | 15.89 | 15.44 | 15.44 | 16 | 15.33 | 8.26M |
| December 15, 2025 | 15.03 | 15.85 | 15.85 | 16.06 | 15 | 13.26M |
| December 12, 2025 | 15.23 | 15.15 | 15.15 | 15.96 | 15.14 | 11.25M |
| December 11, 2025 | 15.63 | 15.29 | 15.29 | 15.76 | 15.23 | 7.91M |
| December 10, 2025 | 14.83 | 15.81 | 15.81 | 16.03 | 14.76 | 15.31M |
| December 09, 2025 | 15.1 | 14.83 | 14.83 | 15.23 | 14.76 | 6.02M |
| December 08, 2025 | 15.41 | 15.12 | 15.12 | 15.59 | 15 | 8M |
| December 05, 2025 | 15.36 | 15.4 | 15.4 | 15.42 | 14.96 | 6.31M |
| December 04, 2025 | 15.59 | 15.4 | 15.4 | 15.59 | 15.25 | 4.83M |
| December 03, 2025 | 15.55 | 15.48 | 15.48 | 15.8 | 15.42 | 7.09M |
| December 02, 2025 | 15.74 | 15.62 | 15.62 | 15.89 | 15.52 | 7.69M |
| December 01, 2025 | 15.3 | 15.86 | 15.86 | 16.27 | 15.3 | 14.07M |
| November 28, 2025 | 15.59 | 15.29 | 15.29 | 15.61 | 15.21 | 5.3M |
| November 27, 2025 | 15.5 | 15.42 | 15.42 | 15.58 | 15.22 | 7.11M |
| November 26, 2025 | 15.34 | 15.4 | 15.4 | 15.88 | 15.34 | 11.08M |
| November 25, 2025 | 14.69 | 15.33 | 15.33 | 15.88 | 14.64 | 13.45M |
| November 24, 2025 | 14.48 | 14.66 | 14.66 | 14.75 | 14.45 | 4.75M |
| November 21, 2025 | 14.86 | 14.48 | 14.48 | 15.1 | 14.46 | 7.75M |
| November 20, 2025 | 15 | 15.09 | 15.09 | 15.33 | 14.75 | 8.47M |
| November 19, 2025 | 15.51 | 14.93 | 14.93 | 15.58 | 14.85 | 10.9M |
| November 18, 2025 | 15.72 | 15.51 | 15.51 | 16.03 | 15.44 | 10.48M |
| November 17, 2025 | 16.58 | 15.73 | 15.73 | 16.58 | 15.6 | 17.72M |
| November 14, 2025 | 15.31 | 16.32 | 16.32 | 16.69 | 15.31 | 23.33M |
| November 13, 2025 | 15.05 | 15.4 | 15.4 | 15.78 | 14.87 | 14.02M |
| November 12, 2025 | 14.9 | 15.05 | 15.05 | 15.08 | 14.78 | 7.33M |
| November 11, 2025 | 14.7 | 14.91 | 14.91 | 14.94 | 14.63 | 5.58M |
| November 10, 2025 | 14.68 | 14.74 | 14.74 | 14.84 | 14.56 | 5.61M |
| November 07, 2025 | 14.63 | 14.68 | 14.68 | 14.79 | 14.56 | 5.54M |
| November 06, 2025 | 14.41 | 14.68 | 14.68 | 14.74 | 14.38 | 6.73M |
| November 05, 2025 | 14.26 | 14.47 | 14.47 | 14.56 | 14.26 | 4.68M |
| November 04, 2025 | 14.35 | 14.38 | 14.38 | 14.5 | 14.24 | 4.98M |
| November 03, 2025 | 14.16 | 14.36 | 14.36 | 14.44 | 14.08 | 6.82M |
| October 31, 2025 | 13.91 | 14.02 | 14.02 | 14.05 | 13.89 | 3.62M |
| October 30, 2025 | 13.85 | 13.93 | 13.93 | 14.09 | 13.79 | 3.99M |
| October 29, 2025 | 14 | 13.88 | 13.88 | 14.07 | 13.78 | 4.78M |
| October 28, 2025 | 14.01 | 14.03 | 14.03 | 14.26 | 13.98 | 4.81M |
| October 27, 2025 | 14 | 13.98 | 13.98 | 14.08 | 13.89 | 3.8M |
| October 24, 2025 | 14.14 | 14.03 | 14.03 | 14.17 | 13.99 | 3.4M |
| October 23, 2025 | 14.02 | 14.13 | 14.13 | 14.14 | 14.02 | 3.27M |
| October 22, 2025 | 13.89 | 14.1 | 14.1 | 14.15 | 13.82 | 5.06M |
| October 21, 2025 | 13.79 | 13.89 | 13.89 | 13.91 | 13.74 | 3.21M |