15.17
-0.21(-1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 15.64 | 15.38 | 15.38 | 16.05 | 15.3 | 71.98M |
| January 12, 2026 | 15.46 | 15.63 | 15.63 | 15.75 | 15.4 | 67.15M |
| January 09, 2026 | 15.17 | 15.2 | 15.2 | 15.35 | 15 | 55.41M |
| January 08, 2026 | 15.22 | 15.32 | 15.32 | 15.7 | 15.22 | 78.92M |
| January 07, 2026 | 15.58 | 15.28 | 15.28 | 15.96 | 15.15 | 110.95M |
| January 06, 2026 | 14.6 | 15.08 | 15.08 | 15.25 | 14.56 | 76.56M |
| January 05, 2026 | 14.34 | 14.56 | 14.56 | 14.6 | 14.28 | 49.36M |
| December 31, 2025 | 14.6 | 14.07 | 14.07 | 14.68 | 14.06 | 41.62M |
| December 30, 2025 | 14.2 | 14.27 | 14.27 | 14.5 | 14.18 | 28.42M |
| December 29, 2025 | 14.39 | 14.25 | 14.25 | 14.6 | 14.17 | 29.18M |
| December 26, 2025 | 14.35 | 14.37 | 14.37 | 14.74 | 14.27 | 38.44M |
| December 25, 2025 | 14.46 | 14.43 | 14.43 | 14.74 | 14.3 | 42.43M |
| December 24, 2025 | 14.17 | 14.44 | 14.44 | 14.5 | 14.17 | 40.17M |
| December 23, 2025 | 14.3 | 14.16 | 14.16 | 14.47 | 14.1 | 43.16M |
| December 22, 2025 | 14.1 | 14.41 | 14.41 | 14.7 | 14.1 | 64.91M |
| December 19, 2025 | 14.15 | 14.14 | 14.14 | 14.29 | 13.85 | 85.29M |
| December 18, 2025 | 13.03 | 13.93 | 13.93 | 14.25 | 13.03 | 112.56M |
| December 17, 2025 | 12.75 | 12.95 | 12.95 | 13.02 | 12.62 | 20.92M |
| December 16, 2025 | 13.05 | 12.75 | 12.75 | 13.13 | 12.69 | 24.59M |
| December 15, 2025 | 13.27 | 13.07 | 13.07 | 13.31 | 13.03 | 26.99M |
| December 12, 2025 | 13.33 | 13.51 | 13.51 | 13.55 | 13.26 | 22.04M |
| December 11, 2025 | 13.72 | 13.35 | 13.35 | 13.76 | 13.33 | 24M |
| December 10, 2025 | 13.6 | 13.62 | 13.62 | 13.64 | 13.43 | 22.85M |
| December 09, 2025 | 13.91 | 13.68 | 13.68 | 14.03 | 13.63 | 35.68M |
| December 08, 2025 | 13.68 | 13.99 | 13.99 | 14.12 | 13.68 | 45.18M |
| December 05, 2025 | 13.71 | 13.63 | 13.63 | 13.78 | 13.46 | 32.5M |
| December 04, 2025 | 13.35 | 13.85 | 13.85 | 13.87 | 12.97 | 52.41M |
| December 03, 2025 | 13.73 | 13.35 | 13.35 | 13.74 | 13.3 | 34.37M |
| December 02, 2025 | 13.93 | 13.77 | 13.77 | 13.93 | 13.72 | 22.74M |
| December 01, 2025 | 13.79 | 13.93 | 13.93 | 14.06 | 13.72 | 37.32M |
| November 28, 2025 | 13.35 | 13.78 | 13.78 | 13.83 | 13.3 | 36.41M |
| November 27, 2025 | 13.5 | 13.46 | 13.46 | 13.75 | 13.43 | 28.9M |
| November 26, 2025 | 13.6 | 13.51 | 13.51 | 13.73 | 13.46 | 31.29M |
| November 25, 2025 | 13.81 | 13.7 | 13.7 | 13.95 | 13.7 | 36.62M |
| November 24, 2025 | 13.46 | 13.56 | 13.56 | 13.67 | 13.23 | 34.73M |
| November 21, 2025 | 13.8 | 13.3 | 13.3 | 13.97 | 13.3 | 61.15M |
| November 20, 2025 | 15.2 | 14.42 | 14.42 | 15.37 | 14.4 | 52.24M |
| November 19, 2025 | 15.14 | 14.97 | 14.97 | 15.18 | 14.5 | 71.1M |
| November 18, 2025 | 15.77 | 15.3 | 15.3 | 15.97 | 15.27 | 59.16M |
| November 17, 2025 | 15.58 | 15.95 | 15.95 | 16.5 | 15.58 | 75.34M |
| November 14, 2025 | 16.65 | 15.51 | 15.51 | 16.76 | 15.5 | 135.89M |
| November 13, 2025 | 17.02 | 17.17 | 17.17 | 17.57 | 16.78 | 129.45M |
| November 12, 2025 | 15.56 | 17.02 | 17.02 | 17.3 | 15.56 | 138.72M |
| November 11, 2025 | 17.78 | 16.85 | 16.85 | 17.79 | 16.72 | 143.18M |
| November 10, 2025 | 15.9 | 17.16 | 17.16 | 17.16 | 15.83 | 156.45M |
| November 07, 2025 | 15.56 | 15.6 | 15.6 | 16.08 | 15.36 | 71.42M |
| November 06, 2025 | 16.01 | 15.83 | 15.83 | 16.34 | 15.45 | 80.96M |
| November 05, 2025 | 15.39 | 15.39 | 15.39 | 15.59 | 15.1 | 61.84M |
| November 04, 2025 | 16.12 | 15.9 | 15.9 | 16.32 | 15.71 | 56.76M |
| November 03, 2025 | 15.7 | 16.16 | 16.16 | 16.2 | 15.17 | 97.9M |
| October 31, 2025 | 16.1 | 15.82 | 15.82 | 16.55 | 15.81 | 108.75M |
| October 30, 2025 | 17.08 | 16.68 | 16.68 | 17.97 | 16.48 | 139.74M |
| October 29, 2025 | 16.73 | 16.84 | 16.84 | 17.46 | 16.53 | 101.95M |
| October 28, 2025 | 16.1 | 16.98 | 16.98 | 17.65 | 15.84 | 157.84M |
| October 27, 2025 | 17 | 16.6 | 16.6 | 17.15 | 16.15 | 120.29M |
| October 24, 2025 | 16.69 | 16.76 | 16.76 | 16.93 | 16.13 | 127.57M |
| October 23, 2025 | 16.76 | 16.19 | 16.19 | 16.8 | 15.7 | 104.22M |
| October 22, 2025 | 16.9 | 16.6 | 16.6 | 17.35 | 16.45 | 128.54M |
| October 21, 2025 | 16.5 | 17.17 | 17.17 | 17.85 | 16.22 | 226M |
| October 20, 2025 | 15.99 | 17.24 | 17.24 | 17.24 | 15.86 | 134.5M |