15.41
-0.12(-0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.45 | 15.41 | 15.41 | 15.64 | 15.31 | 6.2M |
| January 13, 2026 | 15.8 | 15.53 | 15.53 | 15.88 | 15.53 | 5.97M |
| January 12, 2026 | 15.66 | 15.79 | 15.79 | 15.85 | 15.52 | 7.1M |
| January 09, 2026 | 15.65 | 15.7 | 15.7 | 15.73 | 15.59 | 5.64M |
| January 08, 2026 | 15.72 | 15.71 | 15.71 | 15.79 | 15.58 | 5.62M |
| January 07, 2026 | 15.55 | 15.85 | 15.85 | 15.98 | 15.45 | 9.8M |
| January 06, 2026 | 15.44 | 15.5 | 15.5 | 15.53 | 15.36 | 5.35M |
| January 05, 2026 | 15.35 | 15.43 | 15.43 | 15.48 | 15.26 | 4.33M |
| December 31, 2025 | 15.87 | 15.36 | 15.36 | 15.87 | 15.35 | 6.7M |
| December 30, 2025 | 15.66 | 15.85 | 15.85 | 15.87 | 15.66 | 4.86M |
| December 29, 2025 | 16.09 | 15.73 | 15.73 | 16.09 | 15.72 | 7.94M |
| December 26, 2025 | 16.4 | 16.16 | 16.16 | 16.43 | 16.1 | 9.52M |
| December 25, 2025 | 16.62 | 16.52 | 16.52 | 16.73 | 16.28 | 8.83M |
| December 24, 2025 | 16.43 | 16.52 | 16.52 | 16.62 | 16.35 | 7.33M |
| December 23, 2025 | 16.64 | 16.54 | 16.54 | 16.76 | 16.35 | 11.49M |
| December 22, 2025 | 16.42 | 16.76 | 16.76 | 16.76 | 16.26 | 17.29M |
| December 19, 2025 | 16.18 | 16.42 | 16.42 | 16.43 | 16.09 | 8.46M |
| December 18, 2025 | 16.37 | 16.3 | 16.3 | 16.66 | 16.19 | 9.66M |
| December 17, 2025 | 16.5 | 16.39 | 16.39 | 16.5 | 15.89 | 11.78M |
| December 16, 2025 | 16.26 | 16.53 | 16.53 | 16.65 | 16.09 | 14.71M |
| December 15, 2025 | 15.83 | 16.43 | 16.43 | 17.03 | 15.73 | 17.65M |
| December 12, 2025 | 15.62 | 15.83 | 15.83 | 16.15 | 15.62 | 6.68M |
| December 11, 2025 | 16.15 | 15.68 | 15.68 | 16.31 | 15.65 | 8.37M |
| December 10, 2025 | 16.56 | 16.15 | 16.15 | 16.56 | 15.94 | 9.99M |
| December 09, 2025 | 16.25 | 16.48 | 16.48 | 16.55 | 16.18 | 11.4M |
| December 08, 2025 | 16.02 | 16.32 | 16.32 | 16.55 | 15.96 | 11.3M |
| December 05, 2025 | 16.14 | 16.06 | 16.06 | 16.17 | 15.8 | 7.11M |
| December 04, 2025 | 16.17 | 16.17 | 16.17 | 16.35 | 16.08 | 11.96M |
| December 03, 2025 | 15.78 | 16.18 | 16.18 | 16.56 | 15.6 | 15.26M |
| December 02, 2025 | 15.87 | 15.84 | 15.84 | 16.1 | 15.78 | 6.43M |
| December 01, 2025 | 15.69 | 16.01 | 16.01 | 16.12 | 15.5 | 8.76M |
| November 28, 2025 | 15.8 | 15.69 | 15.69 | 16.01 | 15.59 | 6.66M |
| November 27, 2025 | 15.85 | 15.88 | 15.88 | 16.03 | 15.73 | 8.45M |
| November 26, 2025 | 15.66 | 16.15 | 16.15 | 16.66 | 15.54 | 13.88M |
| November 25, 2025 | 15.8 | 15.77 | 15.77 | 15.91 | 15.63 | 7.97M |
| November 24, 2025 | 15.6 | 15.91 | 15.91 | 16 | 15.5 | 9.98M |
| November 21, 2025 | 15.95 | 15.79 | 15.79 | 16.23 | 15.62 | 13.26M |
| November 20, 2025 | 15.86 | 16.15 | 16.15 | 16.3 | 15.68 | 18.1M |
| November 19, 2025 | 15.18 | 15.85 | 15.85 | 16.75 | 15.06 | 21.02M |
| November 18, 2025 | 15.19 | 15.23 | 15.23 | 15.48 | 15.1 | 4.51M |
| November 17, 2025 | 15.42 | 15.21 | 15.21 | 15.56 | 15.18 | 3.86M |
| November 14, 2025 | 15.02 | 15.13 | 15.13 | 15.35 | 14.97 | 3.35M |
| November 13, 2025 | 14.98 | 15.02 | 15.02 | 15.07 | 14.96 | 1.8M |
| November 12, 2025 | 15.01 | 14.98 | 14.98 | 15.1 | 14.95 | 1.72M |
| November 11, 2025 | 15.17 | 15.11 | 15.11 | 15.19 | 15.08 | 1.98M |
| November 10, 2025 | 15.21 | 15.15 | 15.15 | 15.25 | 15.07 | 2.31M |
| November 07, 2025 | 15.01 | 15.2 | 15.2 | 15.37 | 14.91 | 5.01M |
| November 06, 2025 | 15.08 | 15 | 15 | 15.08 | 14.94 | 1.67M |
| November 05, 2025 | 14.96 | 15.03 | 15.03 | 15.09 | 14.95 | 1.62M |
| November 04, 2025 | 15.07 | 15.04 | 15.04 | 15.09 | 14.95 | 1.72M |
| November 03, 2025 | 15.12 | 15.07 | 15.07 | 15.12 | 14.95 | 1.58M |
| October 31, 2025 | 14.94 | 15.04 | 15.04 | 15.06 | 14.88 | 1.9M |
| October 30, 2025 | 15.4 | 14.87 | 14.87 | 15.4 | 14.83 | 2.49M |
| October 29, 2025 | 15.18 | 15.05 | 15.05 | 15.18 | 14.97 | 2.53M |
| October 28, 2025 | 15.21 | 15.18 | 15.18 | 15.3 | 15.09 | 2.22M |
| October 27, 2025 | 15.34 | 15.26 | 15.26 | 15.41 | 15.2 | 2.32M |
| October 24, 2025 | 15.4 | 15.19 | 15.19 | 15.41 | 15.17 | 3.41M |
| October 23, 2025 | 15.21 | 15.36 | 15.36 | 15.49 | 15.21 | 3.31M |
| October 22, 2025 | 15.14 | 15.3 | 15.3 | 15.56 | 15.1 | 4.7M |
| October 21, 2025 | 14.73 | 15.19 | 15.19 | 15.51 | 14.73 | 4.26M |