16.25
-0.24(-1.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.49 | 16.25 | 16.25 | 16.64 | 16.15 | 3.18M |
| January 13, 2026 | 16.57 | 16.49 | 16.49 | 16.74 | 16.3 | 3.02M |
| January 12, 2026 | 16.22 | 16.57 | 16.57 | 16.59 | 16.14 | 3.79M |
| January 09, 2026 | 16.33 | 16.19 | 16.19 | 16.43 | 16 | 3.14M |
| January 08, 2026 | 16.16 | 16.32 | 16.32 | 16.34 | 16.13 | 2.65M |
| January 07, 2026 | 16.26 | 16.14 | 16.14 | 16.37 | 16.1 | 2.14M |
| January 06, 2026 | 16.39 | 16.26 | 16.26 | 16.57 | 16.15 | 3.4M |
| January 05, 2026 | 16.47 | 16.39 | 16.39 | 16.67 | 16.3 | 2.14M |
| December 31, 2025 | 16.38 | 16.45 | 16.45 | 16.52 | 16.25 | 2.16M |
| December 30, 2025 | 16.8 | 16.38 | 16.38 | 16.8 | 16.37 | 2.62M |
| December 29, 2025 | 16.8 | 16.64 | 16.64 | 16.8 | 16.5 | 2.32M |
| December 26, 2025 | 16.85 | 16.75 | 16.75 | 16.95 | 16.65 | 2.46M |
| December 25, 2025 | 16.75 | 16.88 | 16.88 | 17.07 | 16.63 | 2.34M |
| December 24, 2025 | 16.73 | 16.76 | 16.76 | 16.88 | 16.66 | 1.84M |
| December 23, 2025 | 17.02 | 16.73 | 16.73 | 17.13 | 16.7 | 2.64M |
| December 22, 2025 | 17.44 | 17.02 | 17.02 | 17.62 | 17 | 2.7M |
| December 19, 2025 | 16.79 | 17.14 | 17.14 | 17.23 | 16.73 | 3.3M |
| December 18, 2025 | 16.7 | 16.7 | 16.7 | 16.94 | 16.66 | 2.35M |
| December 17, 2025 | 16.63 | 16.8 | 16.8 | 16.86 | 16.12 | 3.64M |
| December 16, 2025 | 16.99 | 16.65 | 16.65 | 17.14 | 16.6 | 3.48M |
| December 15, 2025 | 17.09 | 16.94 | 16.94 | 17.19 | 16.71 | 4.34M |
| December 12, 2025 | 17.38 | 17 | 17 | 17.41 | 16.77 | 6.33M |
| December 11, 2025 | 18.61 | 17.47 | 17.47 | 18.99 | 17.45 | 13.94M |
| December 10, 2025 | 16.6 | 18.45 | 18.45 | 18.45 | 16.6 | 5.83M |
| December 09, 2025 | 16.63 | 16.77 | 16.77 | 18.2 | 16.56 | 5.67M |
| December 08, 2025 | 16.79 | 16.62 | 16.62 | 16.9 | 16.55 | 2.05M |
| December 05, 2025 | 16.85 | 16.75 | 16.75 | 16.92 | 16.72 | 1.42M |
| December 04, 2025 | 17.35 | 16.82 | 16.82 | 17.35 | 16.69 | 1.18M |
| December 03, 2025 | 17.02 | 16.9 | 16.9 | 17.12 | 16.74 | 1.39M |
| December 02, 2025 | 17.17 | 17.01 | 17.01 | 17.27 | 16.9 | 2.03M |
| December 01, 2025 | 17.6 | 17.24 | 17.24 | 17.71 | 17.16 | 1.74M |
| November 28, 2025 | 17.35 | 17.51 | 17.51 | 17.54 | 17.09 | 1.66M |
| November 27, 2025 | 17.22 | 17.26 | 17.26 | 17.48 | 17.15 | 1.43M |
| November 26, 2025 | 17.49 | 17.19 | 17.19 | 17.8 | 17.17 | 2.21M |
| November 25, 2025 | 17.18 | 17.5 | 17.5 | 17.76 | 17.18 | 2.97M |
| November 24, 2025 | 16.77 | 17.18 | 17.18 | 17.28 | 16.63 | 3.02M |
| November 21, 2025 | 17.3 | 16.61 | 16.61 | 17.48 | 16.54 | 3.06M |
| November 20, 2025 | 17.46 | 17.4 | 17.4 | 17.74 | 17.2 | 2.61M |
| November 19, 2025 | 18 | 17.46 | 17.46 | 18.03 | 17.46 | 2.05M |
| November 18, 2025 | 17.84 | 17.96 | 17.96 | 17.99 | 17.62 | 2.32M |
| November 17, 2025 | 18.08 | 17.84 | 17.84 | 18.2 | 17.77 | 2.52M |
| November 14, 2025 | 17.57 | 18.04 | 18.04 | 18.35 | 17.56 | 3.78M |
| November 13, 2025 | 17.67 | 17.68 | 17.68 | 17.77 | 17.18 | 2.71M |
| November 12, 2025 | 17.85 | 17.57 | 17.57 | 18.04 | 17.57 | 2.45M |
| November 11, 2025 | 17.92 | 17.87 | 17.87 | 18.16 | 17.75 | 2.07M |
| November 10, 2025 | 18.13 | 17.92 | 17.92 | 18.36 | 17.85 | 3.32M |
| November 07, 2025 | 18.42 | 18.08 | 18.08 | 18.42 | 17.94 | 3.06M |
| November 06, 2025 | 18.92 | 18.29 | 18.29 | 19 | 18.09 | 5.25M |
| November 05, 2025 | 18.41 | 18.79 | 18.79 | 18.97 | 18.09 | 4.81M |
| November 04, 2025 | 18.38 | 18.43 | 18.43 | 18.75 | 18.35 | 2.35M |
| November 03, 2025 | 18.46 | 18.5 | 18.5 | 18.55 | 18.18 | 2.57M |
| October 31, 2025 | 17.92 | 18.37 | 18.37 | 18.58 | 17.8 | 4.63M |
| October 30, 2025 | 18.54 | 17.8 | 17.8 | 18.58 | 17.8 | 4.85M |
| October 29, 2025 | 18.96 | 18.44 | 18.44 | 18.98 | 18.28 | 5.92M |
| October 28, 2025 | 19.38 | 18.83 | 18.83 | 19.58 | 18.8 | 6.7M |
| October 27, 2025 | 19.03 | 19.35 | 19.35 | 19.69 | 18.68 | 8.82M |
| October 24, 2025 | 19.1 | 18.96 | 18.96 | 19.4 | 18.4 | 11.85M |
| October 23, 2025 | 17.48 | 19.1 | 19.1 | 19.1 | 17.1 | 12.18M |
| October 22, 2025 | 16.65 | 17.36 | 17.36 | 17.8 | 16.55 | 7.59M |
| October 21, 2025 | 16.46 | 16.65 | 16.65 | 16.65 | 16.38 | 1.82M |