15.31
+0.1(+0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 19, 2026 | 15.15 | 15.31 | 15.31 | 15.31 | 15.15 | 4.7M |
| January 16, 2026 | 15.4 | 15.21 | 15.21 | 15.4 | 15.18 | 4.9M |
| January 15, 2026 | 15.25 | 15.33 | 15.33 | 15.38 | 15.21 | 4.02M |
| January 14, 2026 | 15.4 | 15.3 | 15.3 | 15.53 | 15.18 | 8.49M |
| January 13, 2026 | 15.52 | 15.38 | 15.38 | 15.55 | 15.34 | 7.5M |
| January 12, 2026 | 15.3 | 15.52 | 15.52 | 15.54 | 15.23 | 10.54M |
| January 09, 2026 | 15.18 | 15.21 | 15.21 | 15.21 | 15.11 | 5.6M |
| January 08, 2026 | 15.09 | 15.15 | 15.15 | 15.17 | 15.01 | 4.48M |
| January 07, 2026 | 15.1 | 15.09 | 15.09 | 15.24 | 15.06 | 7.02M |
| January 06, 2026 | 15.03 | 15.1 | 15.1 | 15.12 | 15.01 | 5.25M |
| January 05, 2026 | 14.96 | 15.05 | 15.05 | 15.05 | 14.9 | 5.13M |
| December 31, 2025 | 15.09 | 14.96 | 14.96 | 15.11 | 14.92 | 5.26M |
| December 30, 2025 | 15.05 | 15.1 | 15.1 | 15.12 | 15.01 | 2.93M |
| December 29, 2025 | 15.13 | 15.08 | 15.08 | 15.16 | 15.05 | 2.84M |
| December 26, 2025 | 15.17 | 15.14 | 15.12 | 15.26 | 15.08 | 3.52M |
| December 25, 2025 | 15.16 | 15.17 | 15.17 | 15.19 | 15.11 | 3.75M |
| December 24, 2025 | 15.07 | 15.17 | 15.17 | 15.19 | 15.02 | 2.89M |
| December 23, 2025 | 15.18 | 15.07 | 15.07 | 15.19 | 15.04 | 3.22M |
| December 22, 2025 | 15.28 | 15.15 | 15.15 | 15.29 | 15.14 | 3.92M |
| December 19, 2025 | 15.09 | 15.25 | 15.25 | 15.29 | 15.08 | 4.04M |
| December 18, 2025 | 15.03 | 15.1 | 15.1 | 15.21 | 14.97 | 3.4M |
| December 17, 2025 | 15.02 | 15.08 | 15.08 | 15.13 | 14.9 | 3.46M |
| December 16, 2025 | 15.01 | 15.02 | 15.02 | 15.1 | 14.98 | 3.8M |
| December 15, 2025 | 15.26 | 15.05 | 15.05 | 15.34 | 15.04 | 6.08M |
| December 12, 2025 | 15.38 | 15.35 | 15.35 | 15.42 | 15.31 | 3.29M |
| December 11, 2025 | 15.43 | 15.36 | 15.36 | 15.48 | 15.3 | 2.55M |
| December 10, 2025 | 15.35 | 15.48 | 15.48 | 15.52 | 15.3 | 2.62M |
| December 09, 2025 | 15.52 | 15.33 | 15.33 | 15.52 | 15.32 | 2.89M |
| December 08, 2025 | 15.48 | 15.48 | 15.48 | 15.56 | 15.47 | 3.38M |
| December 05, 2025 | 15.67 | 15.47 | 15.47 | 15.67 | 15.26 | 4.29M |
| December 04, 2025 | 15.64 | 15.48 | 15.48 | 15.67 | 15.46 | 4.49M |
| December 03, 2025 | 15.73 | 15.63 | 15.63 | 15.79 | 15.61 | 3.86M |
| December 02, 2025 | 15.71 | 15.75 | 15.75 | 15.76 | 15.62 | 3.68M |
| December 01, 2025 | 15.66 | 15.7 | 15.7 | 15.77 | 15.61 | 4.83M |
| November 28, 2025 | 15.64 | 15.66 | 15.66 | 15.72 | 15.5 | 5.55M |
| November 27, 2025 | 15.68 | 15.64 | 15.64 | 15.74 | 15.61 | 3.71M |
| November 26, 2025 | 15.7 | 15.66 | 15.66 | 15.8 | 15.64 | 4.08M |
| November 25, 2025 | 15.85 | 15.69 | 15.69 | 15.86 | 15.64 | 5.03M |
| November 24, 2025 | 15.77 | 15.63 | 15.63 | 15.85 | 15.6 | 5.25M |
| November 21, 2025 | 16.1 | 15.69 | 15.69 | 16.28 | 15.68 | 9.29M |
| November 20, 2025 | 16.37 | 16.14 | 16.14 | 16.4 | 16.06 | 6.38M |
| November 19, 2025 | 16.45 | 16.37 | 16.37 | 16.58 | 16.32 | 4.73M |
| November 18, 2025 | 16.36 | 16.47 | 16.47 | 16.52 | 16.22 | 7.2M |
| November 17, 2025 | 16.35 | 16.38 | 16.38 | 16.5 | 16.22 | 6.29M |
| November 14, 2025 | 16.45 | 16.37 | 16.37 | 16.75 | 16.33 | 9.5M |
| November 13, 2025 | 15.88 | 16.5 | 16.5 | 16.58 | 15.88 | 6.91M |
| November 12, 2025 | 16.45 | 16.51 | 16.51 | 16.59 | 16.37 | 8.22M |
| November 11, 2025 | 16.35 | 16.43 | 16.43 | 16.49 | 16.27 | 7.76M |
| November 10, 2025 | 16.04 | 16.4 | 16.4 | 16.43 | 15.98 | 14.53M |
| November 07, 2025 | 15.88 | 16.04 | 16.04 | 16.1 | 15.81 | 9.11M |
| November 06, 2025 | 15.98 | 15.89 | 15.89 | 15.99 | 15.86 | 5.13M |
| November 05, 2025 | 15.76 | 15.95 | 15.95 | 16.03 | 15.76 | 5.95M |
| November 04, 2025 | 15.97 | 15.85 | 15.85 | 15.97 | 15.74 | 4.65M |
| November 03, 2025 | 15.98 | 16.01 | 16.01 | 16.03 | 15.85 | 5.11M |
| October 31, 2025 | 15.65 | 15.98 | 15.98 | 16.03 | 15.59 | 8.15M |
| October 30, 2025 | 15.88 | 15.76 | 15.76 | 15.94 | 15.75 | 5.34M |
| October 29, 2025 | 15.93 | 15.87 | 15.87 | 15.97 | 15.77 | 4.91M |
| October 28, 2025 | 16.07 | 15.92 | 15.92 | 16.07 | 15.9 | 4.35M |
| October 27, 2025 | 15.88 | 15.99 | 15.99 | 16.27 | 15.82 | 10.67M |
| October 24, 2025 | 15.94 | 15.87 | 15.87 | 15.98 | 15.84 | 4.29M |