15.91
+0.15(+0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.76 | 15.91 | 15.91 | 16.11 | 15.66 | 8.31M |
| January 13, 2026 | 16.35 | 15.76 | 15.76 | 16.35 | 15.76 | 8.88M |
| January 12, 2026 | 15.97 | 16.22 | 16.22 | 16.23 | 15.91 | 8.88M |
| January 09, 2026 | 15.85 | 15.94 | 15.94 | 16 | 15.76 | 8.33M |
| January 08, 2026 | 15.86 | 15.97 | 15.97 | 16.05 | 15.86 | 5.17M |
| January 07, 2026 | 15.93 | 15.93 | 15.93 | 16.03 | 15.86 | 5.58M |
| January 06, 2026 | 15.75 | 15.94 | 15.94 | 16.05 | 15.73 | 5.96M |
| January 05, 2026 | 15.6 | 15.75 | 15.75 | 15.77 | 15.6 | 5.01M |
| December 31, 2025 | 15.91 | 15.6 | 15.6 | 15.97 | 15.4 | 6.8M |
| December 30, 2025 | 15.65 | 15.58 | 15.58 | 15.75 | 15.56 | 2.86M |
| December 29, 2025 | 15.71 | 15.65 | 15.65 | 15.79 | 15.6 | 3.52M |
| December 26, 2025 | 15.94 | 15.71 | 15.71 | 15.94 | 15.66 | 3.5M |
| December 25, 2025 | 15.95 | 15.91 | 15.91 | 15.95 | 15.79 | 3.56M |
| December 24, 2025 | 15.6 | 15.86 | 15.86 | 15.98 | 15.6 | 5.93M |
| December 23, 2025 | 15.61 | 15.6 | 15.6 | 15.75 | 15.52 | 2.62M |
| December 22, 2025 | 15.55 | 15.65 | 15.65 | 15.8 | 15.51 | 3.34M |
| December 19, 2025 | 15.46 | 15.55 | 15.55 | 15.61 | 15.44 | 2.65M |
| December 18, 2025 | 15.45 | 15.47 | 15.47 | 15.58 | 15.33 | 2.53M |
| December 17, 2025 | 15.28 | 15.48 | 15.48 | 15.5 | 14.98 | 4.43M |
| December 16, 2025 | 15.52 | 15.32 | 15.32 | 15.69 | 15.27 | 3.49M |
| December 15, 2025 | 15.76 | 15.56 | 15.56 | 15.82 | 15.53 | 3.92M |
| December 12, 2025 | 15.85 | 15.86 | 15.86 | 15.99 | 15.66 | 3.61M |
| December 11, 2025 | 16.09 | 15.85 | 15.85 | 16.19 | 15.85 | 4.38M |
| December 10, 2025 | 16.17 | 16.1 | 16.1 | 16.26 | 16 | 4.17M |
| December 09, 2025 | 16.47 | 16.21 | 16.21 | 16.47 | 16.2 | 6.49M |
| December 08, 2025 | 16.21 | 16.48 | 16.48 | 16.83 | 16.08 | 9.97M |
| December 05, 2025 | 16.06 | 16.21 | 16.21 | 16.23 | 15.85 | 3.87M |
| December 04, 2025 | 15.93 | 16.06 | 16.06 | 16.12 | 15.78 | 4.22M |
| December 03, 2025 | 16.27 | 16.12 | 16.12 | 16.33 | 16.02 | 4.63M |
| December 02, 2025 | 16.28 | 16.28 | 16.28 | 16.4 | 16.2 | 5.36M |
| December 01, 2025 | 15.92 | 16.35 | 16.35 | 16.45 | 15.92 | 8.25M |
| November 28, 2025 | 15.93 | 15.97 | 15.97 | 16.04 | 15.81 | 4.54M |
| November 27, 2025 | 15.73 | 15.88 | 15.88 | 16.16 | 15.68 | 7.62M |
| November 26, 2025 | 15.58 | 15.81 | 15.81 | 16.4 | 15.52 | 10.97M |
| November 25, 2025 | 15.51 | 15.58 | 15.58 | 15.7 | 15.33 | 4.21M |
| November 24, 2025 | 15.25 | 15.37 | 15.37 | 15.45 | 15.09 | 4.46M |
| November 21, 2025 | 15.42 | 15.02 | 15.02 | 15.66 | 15 | 5.79M |
| November 20, 2025 | 15.77 | 15.66 | 15.66 | 16.11 | 15.6 | 6.09M |
| November 19, 2025 | 15.92 | 15.65 | 15.65 | 16.02 | 15.56 | 4.77M |
| November 18, 2025 | 16.21 | 15.93 | 15.93 | 16.29 | 15.81 | 6.5M |
| November 17, 2025 | 16.4 | 16.3 | 16.3 | 16.45 | 16.23 | 4.21M |
| November 14, 2025 | 16.34 | 16.22 | 16.22 | 16.37 | 16.16 | 3.47M |
| November 13, 2025 | 16.82 | 16.34 | 16.34 | 16.82 | 16.2 | 3.75M |
| November 12, 2025 | 16.32 | 16.36 | 16.36 | 16.45 | 16.18 | 4.01M |
| November 11, 2025 | 16.7 | 16.42 | 16.42 | 16.8 | 16.36 | 5.47M |
| November 10, 2025 | 16.82 | 16.71 | 16.71 | 16.98 | 16.55 | 6.21M |
| November 07, 2025 | 16.82 | 16.8 | 16.8 | 16.98 | 16.73 | 3.74M |
| November 06, 2025 | 16.9 | 17 | 17 | 17.07 | 16.77 | 3.95M |
| November 05, 2025 | 16.68 | 16.93 | 16.93 | 16.98 | 16.68 | 3.45M |
| November 04, 2025 | 17.12 | 16.93 | 16.93 | 17.12 | 16.83 | 4.2M |
| November 03, 2025 | 17.01 | 17.15 | 17.15 | 17.22 | 16.91 | 5.17M |
| October 31, 2025 | 17.08 | 17.1 | 17.1 | 17.24 | 16.98 | 5.49M |
| October 30, 2025 | 17.4 | 17.08 | 17.08 | 17.4 | 17.05 | 7.25M |
| October 29, 2025 | 17.32 | 17.42 | 17.42 | 17.52 | 17.28 | 7.2M |
| October 28, 2025 | 17.25 | 17.37 | 17.37 | 17.47 | 17.19 | 5.46M |
| October 27, 2025 | 17.38 | 17.36 | 17.36 | 17.49 | 17.14 | 7.89M |
| October 24, 2025 | 17.02 | 17.35 | 17.35 | 17.42 | 17 | 8.5M |
| October 23, 2025 | 16.87 | 16.98 | 16.98 | 17.02 | 16.65 | 4.85M |
| October 22, 2025 | 16.76 | 16.93 | 16.93 | 17.08 | 16.71 | 7.12M |
| October 21, 2025 | 16.89 | 16.85 | 16.85 | 17 | 16.62 | 11.44M |