16.47
+0.79(+5.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.75 | 16.47 | 16.47 | 16.8 | 15.73 | 66.57M |
| January 13, 2026 | 16.15 | 15.68 | 15.68 | 16.25 | 15.63 | 38.38M |
| January 12, 2026 | 15.77 | 16.28 | 16.28 | 16.36 | 15.59 | 56.6M |
| January 09, 2026 | 15.59 | 15.81 | 15.81 | 15.88 | 15.5 | 41.63M |
| January 08, 2026 | 15.9 | 15.73 | 15.73 | 16.14 | 15.62 | 48.7M |
| January 07, 2026 | 15.62 | 15.94 | 15.94 | 16.15 | 15.58 | 72.18M |
| January 06, 2026 | 15.16 | 15.23 | 15.23 | 15.42 | 15.12 | 34.86M |
| January 05, 2026 | 15.11 | 15.21 | 15.21 | 15.25 | 14.99 | 32.83M |
| December 31, 2025 | 14.99 | 14.99 | 14.99 | 15.13 | 14.87 | 25.32M |
| December 30, 2025 | 15.16 | 14.99 | 14.99 | 15.25 | 14.91 | 30.42M |
| December 29, 2025 | 15.5 | 15.26 | 15.26 | 15.57 | 15.16 | 37.04M |
| December 26, 2025 | 16.01 | 15.66 | 15.66 | 16.13 | 15.52 | 50.14M |
| December 25, 2025 | 15.8 | 15.95 | 15.95 | 16.23 | 15.77 | 63.73M |
| December 24, 2025 | 15.99 | 15.79 | 15.79 | 16 | 15.58 | 97.5M |
| December 23, 2025 | 14.84 | 16.38 | 16.38 | 16.38 | 14.77 | 65.16M |
| December 22, 2025 | 14.58 | 14.89 | 14.89 | 14.98 | 14.39 | 41.16M |
| December 19, 2025 | 14.32 | 14.49 | 14.49 | 14.55 | 14.31 | 20.31M |
| December 18, 2025 | 14.28 | 14.33 | 14.33 | 14.68 | 14.23 | 20.67M |
| December 17, 2025 | 14.34 | 14.37 | 14.37 | 14.41 | 14.01 | 20.98M |
| December 16, 2025 | 14.42 | 14.34 | 14.34 | 14.42 | 14.04 | 26.06M |
| December 15, 2025 | 14.31 | 14.51 | 14.51 | 14.69 | 14.26 | 28.17M |
| December 12, 2025 | 13.87 | 14.31 | 14.31 | 14.37 | 13.87 | 24.52M |
| December 11, 2025 | 14.15 | 13.88 | 13.88 | 14.18 | 13.86 | 16.13M |
| December 10, 2025 | 14.12 | 14.18 | 14.18 | 14.24 | 13.99 | 14.53M |
| December 09, 2025 | 14.21 | 14.12 | 14.12 | 14.31 | 14.07 | 15.26M |
| December 08, 2025 | 14.19 | 14.25 | 14.25 | 14.42 | 14.11 | 20.33M |
| December 05, 2025 | 14.05 | 14.12 | 14.12 | 14.14 | 13.86 | 14.71M |
| December 04, 2025 | 13.81 | 13.99 | 13.99 | 14.16 | 13.81 | 13.3M |
| December 03, 2025 | 14.12 | 14.09 | 14.09 | 14.21 | 13.97 | 16.77M |
| December 02, 2025 | 14.07 | 14.16 | 14.16 | 14.3 | 14 | 21.14M |
| December 01, 2025 | 14.14 | 14.15 | 14.15 | 14.21 | 13.9 | 25.61M |
| November 28, 2025 | 13.81 | 14.2 | 14.2 | 14.22 | 13.76 | 28.22M |
| November 27, 2025 | 13.67 | 13.89 | 13.89 | 14.43 | 13.54 | 40.93M |
| November 26, 2025 | 13.71 | 13.6 | 13.6 | 14.2 | 13.45 | 48.59M |
| November 25, 2025 | 13.08 | 13.02 | 13.02 | 13.38 | 13.02 | 17M |
| November 24, 2025 | 12.95 | 13 | 13 | 13.1 | 12.74 | 16.6M |
| November 21, 2025 | 13.36 | 12.81 | 12.81 | 13.55 | 12.8 | 28.61M |
| November 20, 2025 | 13.74 | 13.59 | 13.59 | 14.09 | 13.57 | 24.31M |
| November 19, 2025 | 13.79 | 13.6 | 13.6 | 13.93 | 13.4 | 18.4M |
| November 18, 2025 | 13.95 | 13.8 | 13.8 | 14.1 | 13.7 | 17.71M |
| November 17, 2025 | 14.2 | 13.95 | 13.95 | 14.35 | 13.78 | 19.02M |
| November 14, 2025 | 14.2 | 13.92 | 13.92 | 14.22 | 13.92 | 24.31M |
| November 13, 2025 | 14.05 | 14.39 | 14.39 | 14.79 | 14.04 | 46.03M |
| November 12, 2025 | 14.2 | 14.03 | 14.03 | 14.2 | 13.75 | 22.78M |
| November 11, 2025 | 14.33 | 14.26 | 14.26 | 14.43 | 14.16 | 34.13M |
| November 10, 2025 | 14.16 | 14.13 | 14.13 | 14.34 | 14.05 | 37.37M |
| November 07, 2025 | 13.65 | 14.1 | 14.1 | 14.2 | 13.61 | 36.46M |
| November 06, 2025 | 13.49 | 13.74 | 13.74 | 13.88 | 13.49 | 22.39M |
| November 05, 2025 | 13.31 | 13.45 | 13.45 | 13.57 | 13.23 | 21.84M |
| November 04, 2025 | 13.8 | 13.6 | 13.6 | 13.91 | 13.52 | 20.5M |
| November 03, 2025 | 13.92 | 13.89 | 13.89 | 13.96 | 13.52 | 33.89M |
| October 31, 2025 | 13.94 | 14.01 | 14.01 | 14.35 | 13.91 | 46.43M |
| October 30, 2025 | 13.99 | 13.98 | 13.98 | 14.2 | 13.85 | 50.72M |
| October 29, 2025 | 13.98 | 13.99 | 13.99 | 14.16 | 13.76 | 41.4M |
| October 28, 2025 | 14.1 | 13.98 | 13.98 | 14.24 | 13.88 | 75.83M |
| October 27, 2025 | 12.92 | 13.97 | 13.97 | 13.97 | 12.92 | 29.56M |
| October 24, 2025 | 12.52 | 12.7 | 12.7 | 12.71 | 12.5 | 9.73M |
| October 23, 2025 | 12.48 | 12.5 | 12.5 | 12.53 | 12.2 | 10.98M |
| October 22, 2025 | 12.66 | 12.51 | 12.51 | 12.69 | 12.48 | 10.33M |
| October 21, 2025 | 12.63 | 12.75 | 12.75 | 12.82 | 12.53 | 10.9M |