16.77
+0.31(+1.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.36 | 16.77 | 16.77 | 16.98 | 16.29 | 8.49M |
| January 13, 2026 | 16.36 | 16.46 | 16.46 | 17.3 | 16.33 | 10.95M |
| January 12, 2026 | 16.02 | 16.35 | 16.35 | 16.35 | 15.72 | 7.87M |
| January 09, 2026 | 15.99 | 16.02 | 16.02 | 16.49 | 15.74 | 6.35M |
| January 08, 2026 | 15.65 | 16.04 | 16.04 | 16.2 | 15.5 | 7.69M |
| January 07, 2026 | 15.69 | 15.81 | 15.81 | 15.96 | 15.23 | 8.83M |
| January 06, 2026 | 15.54 | 15.66 | 15.66 | 15.79 | 15.28 | 7.76M |
| January 05, 2026 | 15.75 | 15.46 | 15.46 | 15.84 | 15.42 | 8.22M |
| December 31, 2025 | 15.19 | 15.76 | 15.76 | 16.14 | 15.19 | 13.68M |
| December 30, 2025 | 15.67 | 15.13 | 15.13 | 15.69 | 14.97 | 8.9M |
| December 29, 2025 | 15.67 | 15.75 | 15.75 | 15.89 | 15.36 | 12.82M |
| December 26, 2025 | 16.13 | 15.58 | 15.58 | 16.13 | 15.42 | 20.81M |
| December 25, 2025 | 15.66 | 16.34 | 16.34 | 16.34 | 15.13 | 11.58M |
| December 24, 2025 | 14.93 | 14.85 | 14.85 | 15 | 14.67 | 7.27M |
| December 23, 2025 | 15.8 | 15 | 15 | 15.87 | 14.93 | 16.78M |
| December 22, 2025 | 14.11 | 15.42 | 15.42 | 15.42 | 14.01 | 10.07M |
| December 19, 2025 | 13.6 | 14.02 | 14.02 | 14.05 | 13.56 | 3.88M |
| December 18, 2025 | 13.4 | 13.59 | 13.59 | 13.71 | 13.3 | 3.36M |
| December 17, 2025 | 13.43 | 13.47 | 13.47 | 13.49 | 13.03 | 3.32M |
| December 16, 2025 | 13.52 | 13.35 | 13.35 | 13.73 | 13.32 | 3.27M |
| December 15, 2025 | 13.48 | 13.69 | 13.69 | 13.74 | 13.13 | 4.18M |
| December 12, 2025 | 13.9 | 13.43 | 13.43 | 14.17 | 13.4 | 7.13M |
| December 11, 2025 | 14.85 | 13.96 | 13.96 | 14.99 | 13.94 | 7.74M |
| December 10, 2025 | 15.34 | 14.92 | 14.92 | 15.42 | 14.88 | 5.25M |
| December 09, 2025 | 15.5 | 15.4 | 15.4 | 15.55 | 15.22 | 4.14M |
| December 08, 2025 | 15.34 | 15.5 | 15.5 | 15.55 | 15.09 | 5.16M |
| December 05, 2025 | 15.15 | 15.33 | 15.33 | 15.45 | 14.9 | 5.05M |
| December 04, 2025 | 15.65 | 15.14 | 15.14 | 15.7 | 15.08 | 6.01M |
| December 03, 2025 | 15.59 | 15.6 | 15.6 | 15.88 | 15.39 | 6.86M |
| December 02, 2025 | 15.68 | 15.64 | 15.64 | 15.72 | 15.47 | 5.15M |
| December 01, 2025 | 15.63 | 15.69 | 15.69 | 15.87 | 15.51 | 7.94M |
| November 28, 2025 | 15.65 | 15.57 | 15.57 | 15.67 | 15.19 | 9.82M |
| November 27, 2025 | 15.86 | 15.34 | 15.34 | 16.02 | 15.22 | 17.84M |
| November 26, 2025 | 14.6 | 16.02 | 16.02 | 16.02 | 14.52 | 11.64M |
| November 25, 2025 | 14.5 | 14.56 | 14.56 | 14.72 | 14.31 | 3.49M |
| November 24, 2025 | 14.3 | 14.4 | 14.4 | 14.72 | 14.19 | 4.2M |
| November 21, 2025 | 15.1 | 14.28 | 14.28 | 15.29 | 14 | 6.63M |
| November 20, 2025 | 15.22 | 15.27 | 15.27 | 15.45 | 15.07 | 5.03M |
| November 19, 2025 | 15.45 | 15.17 | 15.17 | 15.68 | 15.06 | 5.69M |
| November 18, 2025 | 15.95 | 15.46 | 15.46 | 15.95 | 15.39 | 7.95M |
| November 17, 2025 | 15.62 | 16.12 | 16.12 | 16.14 | 15.38 | 12.23M |
| November 14, 2025 | 15.76 | 15.5 | 15.5 | 15.88 | 15.48 | 9.9M |
| November 13, 2025 | 15.29 | 15.75 | 15.75 | 16.6 | 15.1 | 15.43M |
| November 12, 2025 | 15.21 | 15.12 | 15.12 | 15.35 | 15.04 | 2.9M |
| November 11, 2025 | 14.99 | 15.22 | 15.22 | 15.36 | 14.79 | 6.04M |
| November 10, 2025 | 14.82 | 14.87 | 14.87 | 14.98 | 14.67 | 3.55M |
| November 07, 2025 | 14.79 | 14.72 | 14.72 | 14.97 | 14.68 | 3.07M |
| November 06, 2025 | 14.95 | 14.8 | 14.8 | 15 | 14.58 | 3.02M |
| November 05, 2025 | 14.81 | 14.96 | 14.96 | 15.07 | 14.77 | 3.87M |
| November 04, 2025 | 14.83 | 14.81 | 14.81 | 14.88 | 14.68 | 2.88M |
| November 03, 2025 | 14.7 | 14.79 | 14.79 | 14.82 | 14.5 | 3.28M |
| October 31, 2025 | 14.44 | 14.57 | 14.57 | 14.68 | 14.42 | 3.36M |
| October 30, 2025 | 14.46 | 14.5 | 14.5 | 14.68 | 14.37 | 3.57M |
| October 29, 2025 | 14.85 | 14.47 | 14.47 | 14.85 | 14.31 | 5.55M |
| October 28, 2025 | 14.83 | 14.83 | 14.83 | 15.1 | 14.74 | 4.78M |
| October 27, 2025 | 15.08 | 15.02 | 15.02 | 15.2 | 14.77 | 5.37M |
| October 24, 2025 | 15.16 | 15.14 | 15.14 | 15.29 | 14.98 | 4.75M |
| October 23, 2025 | 15.26 | 15.16 | 15.16 | 15.35 | 14.98 | 5.94M |
| October 22, 2025 | 15.3 | 15.41 | 15.41 | 15.58 | 15.19 | 7.38M |
| October 21, 2025 | 15.11 | 15.24 | 15.24 | 15.25 | 14.98 | 5.22M |