16.08
+0.15(+0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.89 | 16.08 | 16.08 | 16.17 | 15.67 | 8.96M |
| January 13, 2026 | 16.33 | 15.93 | 15.93 | 16.47 | 15.93 | 8.01M |
| January 12, 2026 | 16.11 | 16.3 | 16.3 | 16.42 | 15.8 | 6.17M |
| January 09, 2026 | 16.12 | 16.11 | 16.11 | 16.29 | 15.58 | 8.71M |
| January 08, 2026 | 15.42 | 16.06 | 16.06 | 16.3 | 15.33 | 9.89M |
| January 07, 2026 | 15.22 | 15.41 | 15.41 | 15.59 | 15.15 | 7.69M |
| January 06, 2026 | 15.11 | 15.24 | 15.24 | 15.45 | 15.05 | 8.2M |
| January 05, 2026 | 14.84 | 15.21 | 15.21 | 15.5 | 14.75 | 10.24M |
| December 31, 2025 | 14.84 | 14.84 | 14.84 | 15.09 | 14.66 | 8.48M |
| December 30, 2025 | 15.2 | 14.83 | 14.83 | 15.5 | 14.78 | 10.84M |
| December 29, 2025 | 14.94 | 15.29 | 15.29 | 15.36 | 14.59 | 10.66M |
| December 26, 2025 | 14.58 | 14.9 | 14.9 | 15.08 | 14.45 | 10.26M |
| December 25, 2025 | 14.35 | 14.66 | 14.66 | 14.8 | 14.27 | 8.15M |
| December 24, 2025 | 14.1 | 14.25 | 14.25 | 14.32 | 13.89 | 7.21M |
| December 23, 2025 | 14.07 | 14.02 | 14.02 | 14.16 | 13.91 | 6.53M |
| December 22, 2025 | 13.43 | 14.06 | 14.06 | 14.35 | 13.34 | 14.43M |
| December 19, 2025 | 12.97 | 13.45 | 13.45 | 13.62 | 12.89 | 10.31M |
| December 18, 2025 | 12.78 | 12.89 | 12.89 | 13.05 | 12.7 | 6.11M |
| December 17, 2025 | 12.98 | 12.79 | 12.79 | 12.98 | 12.56 | 7.17M |
| December 16, 2025 | 13.24 | 12.94 | 12.94 | 13.32 | 12.83 | 7.09M |
| December 15, 2025 | 13.21 | 13.24 | 13.24 | 13.44 | 13.01 | 7.03M |
| December 12, 2025 | 13.28 | 13.21 | 13.21 | 13.31 | 13.14 | 7.55M |
| December 11, 2025 | 13.65 | 13.26 | 13.26 | 13.65 | 13.18 | 10.48M |
| December 10, 2025 | 13.6 | 13.65 | 13.65 | 13.79 | 13.48 | 7.97M |
| December 09, 2025 | 13.91 | 13.65 | 13.65 | 13.93 | 13.58 | 11.22M |
| December 08, 2025 | 13.97 | 13.88 | 13.88 | 14 | 13.73 | 11.44M |
| December 05, 2025 | 14.07 | 13.93 | 13.93 | 14.15 | 13.71 | 12.78M |
| December 04, 2025 | 14.17 | 14.17 | 14.17 | 14.43 | 14.06 | 13.87M |
| December 03, 2025 | 14.9 | 14.22 | 14.22 | 14.9 | 14.15 | 19.17M |
| December 02, 2025 | 14.95 | 14.81 | 14.81 | 15.78 | 14.51 | 28.3M |
| December 01, 2025 | 15.9 | 14.95 | 14.95 | 15.96 | 14.88 | 34.87M |
| November 28, 2025 | 16.2 | 16.18 | 16.18 | 16.58 | 15.5 | 41.28M |
| November 27, 2025 | 15.1 | 16.73 | 16.73 | 16.73 | 15.01 | 45.5M |
| November 26, 2025 | 15.37 | 15.21 | 15.21 | 16.2 | 15.17 | 45.9M |
| November 25, 2025 | 14.59 | 16.01 | 16.01 | 16.41 | 14.35 | 59.23M |
| November 24, 2025 | 16.07 | 14.92 | 14.92 | 16.07 | 14.31 | 59.11M |
| November 21, 2025 | 13.51 | 14.61 | 14.61 | 14.61 | 13.51 | 11.38M |
| November 20, 2025 | 12.84 | 13.28 | 13.28 | 13.98 | 12.8 | 21.61M |
| November 19, 2025 | 12.92 | 12.8 | 12.8 | 13.06 | 12.71 | 6.95M |
| November 18, 2025 | 12.82 | 12.9 | 12.9 | 13 | 12.67 | 5.65M |
| November 17, 2025 | 12.8 | 12.81 | 12.81 | 12.96 | 12.66 | 4.44M |
| November 14, 2025 | 12.75 | 12.8 | 12.8 | 13.02 | 12.7 | 5.9M |
| November 13, 2025 | 12.65 | 12.79 | 12.79 | 12.85 | 12.53 | 5.32M |
| November 12, 2025 | 12.67 | 12.67 | 12.67 | 12.78 | 12.55 | 4.88M |
| November 11, 2025 | 12.45 | 12.64 | 12.64 | 12.73 | 12.33 | 6.36M |
| November 10, 2025 | 12.73 | 12.43 | 12.43 | 12.74 | 12.34 | 8.93M |
| November 07, 2025 | 12.73 | 12.72 | 12.72 | 12.83 | 12.62 | 5.37M |
| November 06, 2025 | 13.01 | 12.73 | 12.73 | 13.05 | 12.7 | 6.82M |
| November 05, 2025 | 12.7 | 13.01 | 13.01 | 13.08 | 12.67 | 8.41M |
| November 04, 2025 | 12.76 | 12.84 | 12.84 | 12.95 | 12.68 | 11.6M |
| November 03, 2025 | 12.79 | 12.72 | 12.72 | 12.86 | 12.62 | 10.42M |
| October 31, 2025 | 12.7 | 12.79 | 12.79 | 12.9 | 12.66 | 8.55M |
| October 30, 2025 | 13.98 | 12.65 | 12.65 | 13.98 | 12.63 | 10.83M |
| October 29, 2025 | 13.16 | 13.04 | 13.04 | 13.29 | 12.93 | 11.03M |
| October 28, 2025 | 13.32 | 13.21 | 13.21 | 13.39 | 13.18 | 8.84M |
| October 27, 2025 | 13.57 | 13.32 | 13.32 | 13.64 | 13.08 | 21.43M |
| October 24, 2025 | 13.98 | 13.64 | 13.64 | 14.1 | 13.59 | 17.3M |
| October 23, 2025 | 13.9 | 13.98 | 13.98 | 14.22 | 13.62 | 18.43M |
| October 22, 2025 | 14.01 | 13.98 | 13.98 | 14.35 | 13.78 | 23.93M |
| October 21, 2025 | 13.66 | 13.88 | 13.88 | 13.94 | 13.56 | 15.51M |