15.24
-0.38(-2.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.51 | 15.24 | 15.24 | 15.82 | 14.98 | 16.39M |
| January 13, 2026 | 14.88 | 15.62 | 15.62 | 15.98 | 14.68 | 27.95M |
| January 12, 2026 | 16.08 | 14.83 | 14.83 | 16.32 | 14.83 | 33.89M |
| January 09, 2026 | 16.1 | 16.48 | 16.48 | 16.78 | 15.85 | 17.31M |
| January 08, 2026 | 15 | 16.1 | 16.1 | 16.34 | 14.75 | 22.43M |
| January 07, 2026 | 14.62 | 15.01 | 15.01 | 15.29 | 14.55 | 12.64M |
| January 06, 2026 | 14.3 | 14.66 | 14.66 | 14.94 | 14.25 | 10.24M |
| January 05, 2026 | 14.74 | 14.33 | 14.33 | 15.1 | 14.23 | 11.23M |
| December 31, 2025 | 14.7 | 14.59 | 14.59 | 14.8 | 14.23 | 9.79M |
| December 30, 2025 | 14.84 | 14.53 | 14.53 | 14.88 | 14.22 | 12.56M |
| December 29, 2025 | 14.88 | 14.83 | 14.83 | 15.21 | 14.54 | 14.81M |
| December 26, 2025 | 14.96 | 14.95 | 14.95 | 15.2 | 14.78 | 12.39M |
| December 25, 2025 | 14.78 | 15 | 15 | 15.26 | 14.65 | 20.24M |
| December 24, 2025 | 14.39 | 14.8 | 14.8 | 14.99 | 14.02 | 17.57M |
| December 23, 2025 | 14.78 | 14.4 | 14.4 | 14.96 | 14.07 | 17.68M |
| December 22, 2025 | 14.59 | 14.69 | 14.69 | 15.21 | 14.45 | 21.17M |
| December 19, 2025 | 14.04 | 14.66 | 14.66 | 14.7 | 13.83 | 34.6M |
| December 18, 2025 | 12.86 | 14.29 | 14.29 | 14.29 | 12.86 | 18.46M |
| December 17, 2025 | 12.24 | 12.99 | 12.99 | 13.09 | 12.11 | 19.98M |
| December 16, 2025 | 12.4 | 12.14 | 12.14 | 12.47 | 11.98 | 8.53M |
| December 15, 2025 | 12.33 | 12.47 | 12.47 | 12.56 | 12.3 | 6.59M |
| December 12, 2025 | 12.42 | 12.38 | 12.38 | 12.52 | 12.3 | 7.46M |
| December 11, 2025 | 12.94 | 12.43 | 12.43 | 13.11 | 12.38 | 9.9M |
| December 10, 2025 | 12.82 | 12.93 | 12.93 | 13.07 | 12.82 | 6.02M |
| December 09, 2025 | 12.67 | 12.92 | 12.92 | 13.19 | 12.57 | 10.69M |
| December 08, 2025 | 12.7 | 12.73 | 12.73 | 12.8 | 12.51 | 7.51M |
| December 05, 2025 | 12.97 | 12.7 | 12.7 | 13.13 | 12.65 | 10.1M |
| December 04, 2025 | 12.26 | 12.99 | 12.99 | 13.15 | 12.26 | 9.74M |
| December 03, 2025 | 13.36 | 13.08 | 13.08 | 13.8 | 13.03 | 17.42M |
| December 02, 2025 | 13.17 | 13.21 | 13.21 | 13.28 | 12.63 | 15.79M |
| December 01, 2025 | 12.69 | 13.13 | 13.13 | 13.6 | 12.61 | 26.11M |
| November 28, 2025 | 12.26 | 12.61 | 12.61 | 12.67 | 12.16 | 12.28M |
| November 27, 2025 | 11.93 | 12.22 | 12.22 | 12.39 | 11.93 | 9.11M |
| November 26, 2025 | 12.01 | 12.06 | 12.06 | 12.23 | 12.01 | 6.71M |
| November 25, 2025 | 12.17 | 12.08 | 12.08 | 12.32 | 12.05 | 9.28M |
| November 24, 2025 | 11.99 | 12.08 | 12.08 | 12.32 | 11.89 | 14.08M |
| November 21, 2025 | 12.58 | 11.97 | 11.97 | 12.67 | 11.92 | 15.94M |
| November 20, 2025 | 12.62 | 12.59 | 12.59 | 12.72 | 12.51 | 6.59M |
| November 19, 2025 | 12.67 | 12.6 | 12.6 | 12.75 | 12.5 | 7.12M |
| November 18, 2025 | 12.9 | 12.7 | 12.7 | 12.96 | 12.4 | 12.46M |
| November 17, 2025 | 13.18 | 12.97 | 12.97 | 13.32 | 12.89 | 14.64M |
| November 14, 2025 | 13.48 | 13.37 | 13.37 | 13.68 | 13.32 | 11.1M |
| November 13, 2025 | 13.45 | 13.45 | 13.45 | 13.59 | 13.12 | 11.7M |
| November 12, 2025 | 13.7 | 13.4 | 13.4 | 13.74 | 13.18 | 11.26M |
| November 11, 2025 | 13.46 | 13.39 | 13.39 | 13.71 | 13.12 | 16.51M |
| November 10, 2025 | 13.47 | 13.35 | 13.35 | 13.51 | 13.03 | 18.35M |
| November 07, 2025 | 14.21 | 13.5 | 13.5 | 14.36 | 13.4 | 26.28M |
| November 06, 2025 | 14.32 | 14.24 | 14.24 | 14.53 | 13.87 | 23.02M |
| November 05, 2025 | 14.01 | 14.6 | 14.6 | 15.06 | 13.8 | 31.99M |
| November 04, 2025 | 14.59 | 14.17 | 14.17 | 14.8 | 13.52 | 39.54M |
| November 03, 2025 | 13.11 | 14.37 | 14.37 | 14.37 | 13.1 | 17.41M |
| October 31, 2025 | 12.61 | 13.06 | 13.06 | 13.42 | 12.58 | 27.09M |
| October 30, 2025 | 12.84 | 12.6 | 12.6 | 12.99 | 12.6 | 19.64M |
| October 29, 2025 | 12.67 | 12.83 | 12.83 | 13.12 | 12.56 | 37.95M |
| October 28, 2025 | 12.2 | 12.8 | 12.8 | 13.15 | 12.15 | 61.87M |
| October 27, 2025 | 11.1 | 12.01 | 12.01 | 12.01 | 10.88 | 26.31M |
| October 24, 2025 | 10.88 | 10.92 | 10.92 | 11.25 | 10.71 | 21.76M |
| October 23, 2025 | 10.94 | 10.84 | 10.84 | 10.98 | 10.65 | 23.57M |
| October 22, 2025 | 11.5 | 11 | 11 | 11.7 | 10.96 | 40.69M |
| October 21, 2025 | 10.25 | 11.17 | 11.17 | 11.17 | 10.25 | 10.93M |