17.15
-0.24(-1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 17.05 | 17.15 | 17.15 | 17.33 | 16.73 | 15.79M |
| January 14, 2026 | 17.01 | 17.39 | 17.39 | 18.3 | 16.8 | 29.32M |
| January 13, 2026 | 16.48 | 17.3 | 17.3 | 17.6 | 16.25 | 30.88M |
| January 12, 2026 | 16.3 | 16.48 | 16.48 | 16.55 | 16.18 | 17.02M |
| January 09, 2026 | 16.44 | 16.38 | 16.38 | 16.5 | 16.23 | 16.4M |
| January 08, 2026 | 16.37 | 16.31 | 16.31 | 16.76 | 16.13 | 23.38M |
| January 07, 2026 | 16.5 | 16.67 | 16.67 | 17.6 | 16.5 | 32.11M |
| January 06, 2026 | 17.62 | 16.99 | 16.99 | 18.39 | 16.69 | 51.8M |
| January 05, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 16.75 | 13.46M |
| December 31, 2025 | 14.55 | 15.93 | 15.93 | 15.93 | 14.55 | 18.91M |
| December 30, 2025 | 14.57 | 14.48 | 14.48 | 14.63 | 14.45 | 5.94M |
| December 29, 2025 | 14.98 | 14.67 | 14.67 | 14.98 | 14.63 | 7.9M |
| December 26, 2025 | 14.72 | 15.03 | 15.03 | 15.28 | 14.56 | 13.09M |
| December 25, 2025 | 14.7 | 14.72 | 14.72 | 14.88 | 14.52 | 5.65M |
| December 24, 2025 | 14.45 | 14.71 | 14.71 | 15 | 14.4 | 8M |
| December 23, 2025 | 14.61 | 14.5 | 14.5 | 14.8 | 14.43 | 7.26M |
| December 22, 2025 | 13.95 | 14.64 | 14.64 | 14.83 | 13.95 | 13.62M |
| December 19, 2025 | 13.79 | 13.97 | 13.97 | 13.98 | 13.72 | 4.46M |
| December 18, 2025 | 13.37 | 13.79 | 13.79 | 14.18 | 13.32 | 8.24M |
| December 17, 2025 | 14.06 | 13.41 | 13.41 | 14.14 | 13.15 | 11.61M |
| December 16, 2025 | 14.3 | 14.06 | 14.06 | 14.35 | 13.97 | 6.19M |
| December 15, 2025 | 14.49 | 14.32 | 14.32 | 14.58 | 14.32 | 5.09M |
| December 12, 2025 | 14.3 | 14.54 | 14.54 | 14.62 | 14.26 | 8.69M |
| December 11, 2025 | 14.3 | 14.39 | 14.39 | 14.74 | 14.19 | 8.85M |
| December 10, 2025 | 14.36 | 14.32 | 14.32 | 14.47 | 14.27 | 5.94M |
| December 09, 2025 | 14.4 | 14.4 | 14.4 | 14.52 | 14.33 | 6.04M |
| December 08, 2025 | 14.65 | 14.4 | 14.4 | 14.66 | 14.37 | 9.82M |
| December 05, 2025 | 13.97 | 14.47 | 14.47 | 15.07 | 13.92 | 18.31M |
| December 04, 2025 | 14.18 | 13.98 | 13.98 | 14.23 | 13.98 | 3.19M |
| December 03, 2025 | 14.07 | 14.15 | 14.15 | 14.24 | 13.99 | 4.38M |
| December 02, 2025 | 14.05 | 14.06 | 14.06 | 14.17 | 13.93 | 3.34M |
| December 01, 2025 | 13.85 | 14.05 | 14.05 | 14.22 | 13.8 | 5.41M |
| November 28, 2025 | 13.68 | 13.86 | 13.86 | 13.88 | 13.53 | 3.16M |
| November 27, 2025 | 13.7 | 13.67 | 13.67 | 13.8 | 13.64 | 1.99M |
| November 26, 2025 | 13.93 | 13.69 | 13.69 | 13.98 | 13.66 | 3.05M |
| November 25, 2025 | 13.69 | 13.9 | 13.9 | 14.11 | 13.65 | 4.92M |
| November 24, 2025 | 13.68 | 13.63 | 13.63 | 13.84 | 13.51 | 3.17M |
| November 21, 2025 | 14.1 | 13.67 | 13.67 | 14.1 | 13.66 | 5.14M |
| November 20, 2025 | 14 | 14.12 | 14.12 | 14.2 | 13.92 | 3.75M |
| November 19, 2025 | 14.1 | 13.97 | 13.97 | 14.15 | 13.88 | 3.93M |
| November 18, 2025 | 14.27 | 14.08 | 14.08 | 14.34 | 14.05 | 4.15M |
| November 17, 2025 | 14.15 | 14.26 | 14.26 | 14.34 | 14.02 | 3.96M |
| November 14, 2025 | 14.15 | 14.19 | 14.19 | 14.32 | 14.15 | 4.54M |
| November 13, 2025 | 14.13 | 14.18 | 14.18 | 14.2 | 14.02 | 4.22M |
| November 12, 2025 | 14.08 | 14.17 | 14.17 | 14.31 | 14.05 | 6.69M |
| November 11, 2025 | 14.08 | 14.07 | 14.07 | 14.14 | 14.05 | 3.83M |
| November 10, 2025 | 14.13 | 14.07 | 14.07 | 14.15 | 13.97 | 3.72M |
| November 07, 2025 | 14.04 | 14.05 | 14.05 | 14.1 | 13.93 | 4.7M |
| November 06, 2025 | 14.05 | 14.04 | 14.04 | 14.09 | 13.95 | 4.96M |
| November 05, 2025 | 13.81 | 14.02 | 14.02 | 14.1 | 13.78 | 6.12M |
| November 04, 2025 | 13.8 | 13.92 | 13.92 | 13.96 | 13.76 | 4.39M |
| November 03, 2025 | 13.79 | 13.84 | 13.84 | 13.89 | 13.65 | 2.84M |
| October 31, 2025 | 13.68 | 13.68 | 13.68 | 13.77 | 13.65 | 2.98M |
| October 30, 2025 | 13.78 | 13.7 | 13.7 | 13.83 | 13.64 | 3.08M |
| October 29, 2025 | 13.92 | 13.86 | 13.86 | 13.94 | 13.7 | 3.29M |
| October 28, 2025 | 13.95 | 13.89 | 13.89 | 14.05 | 13.83 | 3.89M |
| October 27, 2025 | 13.79 | 13.89 | 13.89 | 13.94 | 13.72 | 5.29M |
| October 24, 2025 | 13.8 | 13.73 | 13.73 | 13.8 | 13.66 | 2.92M |
| October 23, 2025 | 13.64 | 13.8 | 13.8 | 13.84 | 13.58 | 3.59M |
| October 22, 2025 | 13.57 | 13.68 | 13.68 | 13.78 | 13.57 | 3.14M |