15.32
-0.2(-1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.51 | 15.32 | 15.32 | 15.66 | 15 | 7.36M |
| January 13, 2026 | 15.88 | 15.52 | 15.52 | 16.08 | 15.5 | 4.21M |
| January 12, 2026 | 16.25 | 15.87 | 15.87 | 16.25 | 15.7 | 5.15M |
| January 09, 2026 | 15.61 | 16.06 | 16.06 | 16.28 | 15.44 | 7.63M |
| January 08, 2026 | 15.47 | 15.6 | 15.6 | 15.69 | 15.36 | 3.77M |
| January 07, 2026 | 15.41 | 15.47 | 15.47 | 15.62 | 15.32 | 3.29M |
| January 06, 2026 | 15.7 | 15.46 | 15.46 | 15.88 | 15.44 | 4.39M |
| January 05, 2026 | 15.55 | 15.65 | 15.65 | 15.93 | 15.3 | 6.04M |
| December 31, 2025 | 15.26 | 15.55 | 15.55 | 15.82 | 14.93 | 5.85M |
| December 30, 2025 | 15.09 | 15.21 | 15.21 | 15.42 | 14.8 | 5.4M |
| December 29, 2025 | 15.53 | 15.1 | 15.1 | 15.55 | 14.89 | 5.44M |
| December 26, 2025 | 15.49 | 15.45 | 15.45 | 16.1 | 15.3 | 8.39M |
| December 25, 2025 | 14.66 | 15.5 | 15.5 | 15.6 | 14.61 | 12.61M |
| December 24, 2025 | 13.64 | 14.68 | 14.68 | 14.92 | 13.53 | 11.68M |
| December 23, 2025 | 13.75 | 13.65 | 13.65 | 13.86 | 13.5 | 2.58M |
| December 22, 2025 | 13.66 | 13.75 | 13.75 | 13.96 | 13.61 | 2.51M |
| December 19, 2025 | 13.33 | 13.63 | 13.63 | 13.73 | 13.31 | 3.14M |
| December 18, 2025 | 12.98 | 13.33 | 13.33 | 13.4 | 12.89 | 3.12M |
| December 17, 2025 | 12.87 | 12.91 | 12.91 | 13 | 12.55 | 2.86M |
| December 16, 2025 | 13.29 | 12.87 | 12.87 | 13.29 | 12.83 | 2.97M |
| December 15, 2025 | 13.21 | 13.26 | 13.26 | 13.36 | 13 | 2.04M |
| December 12, 2025 | 13.69 | 13.28 | 13.28 | 13.76 | 13.16 | 3.39M |
| December 11, 2025 | 13.94 | 13.63 | 13.63 | 14.2 | 13.62 | 4.27M |
| December 10, 2025 | 13.9 | 13.91 | 13.91 | 14.1 | 13.81 | 2.1M |
| December 09, 2025 | 13.91 | 13.9 | 13.9 | 14.17 | 13.8 | 2.97M |
| December 08, 2025 | 13.94 | 13.96 | 13.96 | 14.02 | 13.79 | 2.48M |
| December 05, 2025 | 13.87 | 13.9 | 13.9 | 13.94 | 13.62 | 1.88M |
| December 04, 2025 | 14.04 | 13.79 | 13.79 | 14.04 | 13.68 | 2.03M |
| December 03, 2025 | 14.07 | 13.97 | 13.97 | 14.14 | 13.92 | 2.28M |
| December 02, 2025 | 14.1 | 14.1 | 14.1 | 14.23 | 13.93 | 2.43M |
| December 01, 2025 | 14.29 | 14.12 | 14.12 | 14.49 | 14.08 | 2.66M |
| November 28, 2025 | 14.04 | 14.26 | 14.26 | 14.32 | 13.94 | 2.46M |
| November 27, 2025 | 14.11 | 14.06 | 14.06 | 14.2 | 14 | 3.11M |
| November 26, 2025 | 14.34 | 14.11 | 14.11 | 14.64 | 14.07 | 3.05M |
| November 25, 2025 | 14.25 | 14.34 | 14.34 | 14.42 | 14.19 | 2.42M |
| November 24, 2025 | 14.17 | 14.14 | 14.14 | 14.37 | 13.99 | 3.3M |
| November 21, 2025 | 14.55 | 14.06 | 14.06 | 14.68 | 13.95 | 3.91M |
| November 20, 2025 | 14.61 | 14.48 | 14.48 | 14.63 | 14.37 | 2.3M |
| November 19, 2025 | 14.8 | 14.5 | 14.5 | 14.8 | 14.4 | 2.98M |
| November 18, 2025 | 14.88 | 14.7 | 14.7 | 15.02 | 14.52 | 3.48M |
| November 17, 2025 | 15.03 | 14.93 | 14.93 | 15.08 | 14.76 | 3.18M |
| November 14, 2025 | 14.93 | 15.01 | 15.01 | 15.32 | 14.75 | 5.33M |
| November 13, 2025 | 14.6 | 14.93 | 14.93 | 14.99 | 14.3 | 5.09M |
| November 12, 2025 | 14.71 | 14.65 | 14.65 | 14.88 | 14.57 | 2.94M |
| November 11, 2025 | 14.58 | 14.72 | 14.72 | 14.92 | 14.51 | 4.18M |
| November 10, 2025 | 14.9 | 14.55 | 14.55 | 14.95 | 14.5 | 3.48M |
| November 07, 2025 | 14.71 | 14.82 | 14.82 | 14.87 | 14.56 | 3.53M |
| November 06, 2025 | 14.9 | 14.71 | 14.71 | 15.01 | 14.67 | 3.57M |
| November 05, 2025 | 14.75 | 14.94 | 14.94 | 15 | 14.66 | 3.17M |
| November 04, 2025 | 14.98 | 14.83 | 14.83 | 15.05 | 14.58 | 4.97M |
| November 03, 2025 | 14.36 | 14.98 | 14.98 | 15.17 | 14.2 | 9.96M |
| October 31, 2025 | 14.01 | 14.16 | 14.16 | 14.36 | 14 | 5.73M |
| October 30, 2025 | 14.74 | 14 | 14 | 14.83 | 13.96 | 7.9M |
| October 29, 2025 | 15.04 | 14.46 | 14.46 | 15.07 | 14.33 | 7.67M |
| October 28, 2025 | 15.08 | 15.02 | 15.02 | 15.22 | 14.95 | 3.92M |
| October 27, 2025 | 15.49 | 15.18 | 15.18 | 15.58 | 14.8 | 6.06M |
| October 24, 2025 | 15.5 | 15.49 | 15.49 | 16 | 15.34 | 7.23M |
| October 23, 2025 | 15.3 | 15.28 | 15.28 | 15.34 | 14.98 | 3.65M |
| October 22, 2025 | 15.42 | 15.3 | 15.3 | 15.84 | 15.15 | 5.3M |
| October 21, 2025 | 15.23 | 15.42 | 15.42 | 15.54 | 15 | 4.33M |