16.48
+0.49(+3.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.98 | 16.48 | 16.48 | 16.5 | 15.85 | 10.74M |
| January 13, 2026 | 16.47 | 15.99 | 15.99 | 16.5 | 15.97 | 7.04M |
| January 12, 2026 | 15.86 | 16.4 | 16.4 | 16.43 | 15.8 | 11.71M |
| January 09, 2026 | 15.5 | 15.8 | 15.8 | 15.98 | 15.25 | 9.99M |
| January 08, 2026 | 15.41 | 15.53 | 15.53 | 15.65 | 15.05 | 8.37M |
| January 07, 2026 | 15.11 | 15.53 | 15.53 | 15.9 | 15.02 | 13.78M |
| January 06, 2026 | 14.39 | 14.92 | 14.92 | 15.26 | 14.37 | 11.28M |
| January 05, 2026 | 14.25 | 14.4 | 14.4 | 14.66 | 13.92 | 9.46M |
| December 31, 2025 | 14.3 | 14.23 | 14.23 | 14.57 | 14.1 | 4.85M |
| December 30, 2025 | 14.3 | 14.27 | 14.27 | 14.6 | 14.07 | 4.78M |
| December 29, 2025 | 13.98 | 14.3 | 14.3 | 14.54 | 13.87 | 7.61M |
| December 26, 2025 | 14.35 | 14 | 14 | 14.42 | 13.91 | 4.21M |
| December 25, 2025 | 14.16 | 14.34 | 14.34 | 14.53 | 13.88 | 4.72M |
| December 24, 2025 | 14.14 | 14.16 | 14.16 | 14.69 | 14.03 | 5.46M |
| December 23, 2025 | 14.32 | 14.13 | 14.13 | 14.45 | 13.81 | 5.01M |
| December 22, 2025 | 14.33 | 14.3 | 14.3 | 14.77 | 14.25 | 4.81M |
| December 19, 2025 | 14.1 | 14.29 | 14.29 | 14.31 | 13.91 | 3.78M |
| December 18, 2025 | 13.94 | 13.97 | 13.97 | 14.06 | 13.8 | 3.56M |
| December 17, 2025 | 13.72 | 13.9 | 13.9 | 13.97 | 13.62 | 2.74M |
| December 16, 2025 | 14 | 13.8 | 13.8 | 14.01 | 13.68 | 2.64M |
| December 15, 2025 | 13.77 | 14 | 14 | 14.19 | 13.75 | 3.27M |
| December 12, 2025 | 13.98 | 13.94 | 13.94 | 14.09 | 13.78 | 4.26M |
| December 11, 2025 | 14.14 | 13.86 | 13.86 | 14.5 | 13.86 | 7.78M |
| December 10, 2025 | 14.45 | 14.09 | 14.09 | 14.57 | 13.55 | 13.24M |
| December 09, 2025 | 14.03 | 14.57 | 14.57 | 14.68 | 13.93 | 9.75M |
| December 08, 2025 | 13.74 | 14.02 | 14.02 | 14.19 | 13.63 | 5.49M |
| December 05, 2025 | 13.79 | 13.73 | 13.73 | 13.93 | 13.66 | 3.42M |
| December 04, 2025 | 14 | 13.79 | 13.79 | 14.02 | 13.76 | 3.16M |
| December 03, 2025 | 14.05 | 14.08 | 14.08 | 14.13 | 13.96 | 2.23M |
| December 02, 2025 | 14.06 | 14.08 | 14.08 | 14.21 | 13.99 | 3.1M |
| December 01, 2025 | 14.18 | 14.11 | 14.11 | 14.35 | 14.06 | 3.52M |
| November 28, 2025 | 14 | 14.18 | 14.18 | 14.32 | 13.82 | 3.58M |
| November 27, 2025 | 14 | 14.04 | 14.04 | 14.2 | 13.93 | 3.12M |
| November 26, 2025 | 14.09 | 14 | 14 | 14.31 | 13.93 | 3.42M |
| November 25, 2025 | 14.03 | 14.12 | 14.12 | 14.27 | 13.86 | 4.45M |
| November 24, 2025 | 13.89 | 13.97 | 13.97 | 14.1 | 13.75 | 5.98M |
| November 21, 2025 | 14.24 | 13.74 | 13.74 | 14.41 | 13.6 | 8.58M |
| November 20, 2025 | 14.42 | 14.37 | 14.37 | 14.57 | 14.02 | 6M |
| November 19, 2025 | 14.88 | 14.4 | 14.4 | 14.88 | 14.3 | 5.16M |
| November 18, 2025 | 14.7 | 14.73 | 14.73 | 14.84 | 14.45 | 7.2M |
| November 17, 2025 | 15.36 | 14.73 | 14.73 | 15.47 | 14.68 | 8.49M |
| November 14, 2025 | 15.3 | 15.38 | 15.38 | 16.11 | 15.28 | 10.76M |
| November 13, 2025 | 15.3 | 16.05 | 16.05 | 16.62 | 15.3 | 11.93M |
| November 12, 2025 | 15.37 | 16.21 | 16.21 | 16.44 | 15.37 | 11.8M |
| November 11, 2025 | 15.3 | 15.37 | 15.37 | 16.15 | 15.25 | 10.81M |
| November 10, 2025 | 15.09 | 15.9 | 15.9 | 16.11 | 15.01 | 10.38M |
| November 07, 2025 | 15.3 | 15 | 15 | 15.45 | 14.88 | 5.09M |
| November 06, 2025 | 15.2 | 15.15 | 15.15 | 15.2 | 14.9 | 3.3M |
| November 05, 2025 | 14.92 | 15.08 | 15.08 | 15.25 | 14.82 | 4.04M |
| November 04, 2025 | 15.26 | 15.03 | 15.03 | 15.26 | 14.76 | 4.81M |
| November 03, 2025 | 15.38 | 15.18 | 15.18 | 15.38 | 14.9 | 6.57M |
| October 31, 2025 | 15.08 | 15.34 | 15.34 | 15.6 | 15.03 | 9.73M |
| October 30, 2025 | 15.37 | 15.01 | 15.01 | 15.51 | 14.99 | 5.82M |
| October 29, 2025 | 15.52 | 15.39 | 15.39 | 15.6 | 14.9 | 10.12M |
| October 28, 2025 | 15.74 | 15.51 | 15.51 | 15.9 | 15.49 | 6.92M |
| October 27, 2025 | 16.12 | 15.72 | 15.72 | 16.14 | 15.57 | 9.87M |
| October 24, 2025 | 16.5 | 15.95 | 15.95 | 16.66 | 15.88 | 9.03M |
| October 23, 2025 | 16.48 | 16.49 | 16.49 | 16.9 | 16.06 | 8.53M |
| October 22, 2025 | 17.12 | 16.49 | 16.49 | 17.12 | 16.49 | 6.4M |
| October 21, 2025 | 16.43 | 17.09 | 17.09 | 17.12 | 16.15 | 8.51M |