16.44
+0.13(+0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.31 | 16.44 | 16.44 | 16.57 | 16.14 | 4.4M |
| January 13, 2026 | 16.24 | 16.31 | 16.31 | 16.58 | 16.08 | 4.41M |
| January 12, 2026 | 16.15 | 16.24 | 16.24 | 16.26 | 16.11 | 4.12M |
| January 09, 2026 | 16.12 | 16.15 | 16.15 | 16.19 | 15.84 | 4.02M |
| January 08, 2026 | 16.06 | 16.1 | 16.1 | 16.15 | 15.9 | 2.98M |
| January 07, 2026 | 16.2 | 16.04 | 16.04 | 16.21 | 15.95 | 3.08M |
| January 06, 2026 | 15.97 | 16.31 | 16.31 | 16.49 | 15.86 | 3.99M |
| January 05, 2026 | 16.06 | 15.97 | 15.97 | 16.15 | 15.9 | 3.13M |
| December 31, 2025 | 16.21 | 16.06 | 16.06 | 16.21 | 15.74 | 2.98M |
| December 30, 2025 | 16.02 | 16.04 | 16.04 | 16.52 | 15.85 | 4.49M |
| December 29, 2025 | 16.2 | 16.08 | 16.08 | 16.28 | 15.97 | 2.82M |
| December 26, 2025 | 16.33 | 16.2 | 16.2 | 16.4 | 16.13 | 3.21M |
| December 25, 2025 | 15.95 | 16.32 | 16.32 | 16.8 | 15.92 | 5.48M |
| December 24, 2025 | 15.73 | 15.91 | 15.91 | 15.95 | 15.6 | 2.12M |
| December 23, 2025 | 15.8 | 15.73 | 15.73 | 15.86 | 15.53 | 2.44M |
| December 22, 2025 | 15.94 | 15.76 | 15.76 | 16 | 15.74 | 2.38M |
| December 19, 2025 | 15.53 | 15.95 | 15.95 | 15.98 | 15.47 | 2.86M |
| December 18, 2025 | 15.27 | 15.52 | 15.52 | 15.67 | 15.2 | 2.55M |
| December 17, 2025 | 15.39 | 15.33 | 15.33 | 15.39 | 14.98 | 3.31M |
| December 16, 2025 | 15.71 | 15.28 | 15.28 | 15.71 | 15.28 | 3.25M |
| December 15, 2025 | 15.61 | 15.77 | 15.77 | 15.96 | 15.35 | 3.78M |
| December 12, 2025 | 15.95 | 15.6 | 15.6 | 16.13 | 15.56 | 3.87M |
| December 11, 2025 | 16.7 | 15.96 | 15.96 | 16.8 | 15.93 | 6.11M |
| December 10, 2025 | 17.3 | 16.68 | 16.68 | 17.38 | 16.62 | 6.18M |
| December 09, 2025 | 17.36 | 17.31 | 17.31 | 17.5 | 17.13 | 6.04M |
| December 08, 2025 | 17.23 | 17.39 | 17.39 | 17.52 | 16.94 | 7.34M |
| December 05, 2025 | 17.63 | 17.15 | 17.15 | 17.63 | 16.95 | 9.65M |
| December 04, 2025 | 17.25 | 17.59 | 17.59 | 17.96 | 17.25 | 10.83M |
| December 03, 2025 | 17.37 | 17.91 | 17.91 | 19.14 | 17.13 | 15.27M |
| December 02, 2025 | 17.43 | 17.4 | 17.4 | 17.49 | 17 | 2.77M |
| December 01, 2025 | 17.85 | 17.43 | 17.43 | 17.89 | 17.35 | 2.8M |
| November 28, 2025 | 17.25 | 17.86 | 17.86 | 17.86 | 17.07 | 4.01M |
| November 27, 2025 | 17.18 | 17.18 | 17.18 | 17.28 | 16.96 | 2.69M |
| November 26, 2025 | 17.28 | 17.19 | 17.19 | 17.62 | 17 | 3.26M |
| November 25, 2025 | 17.25 | 17.36 | 17.36 | 17.49 | 17 | 2.75M |
| November 24, 2025 | 16.91 | 17.13 | 17.13 | 17.2 | 16.69 | 3.86M |
| November 21, 2025 | 17.78 | 16.74 | 16.74 | 17.82 | 16.69 | 4.66M |
| November 20, 2025 | 18.11 | 17.76 | 17.76 | 18.37 | 17.68 | 3.9M |
| November 19, 2025 | 18.17 | 18.05 | 18.05 | 18.44 | 17.75 | 6.41M |
| November 18, 2025 | 19.08 | 18.16 | 18.16 | 19.26 | 18.05 | 8.84M |
| November 17, 2025 | 18.47 | 18.6 | 18.6 | 18.9 | 18.13 | 8.98M |
| November 14, 2025 | 17.2 | 18.47 | 18.47 | 18.52 | 17.2 | 5.91M |
| November 13, 2025 | 17.2 | 18.08 | 18.08 | 18.2 | 17.2 | 5.28M |
| November 12, 2025 | 17.76 | 17.91 | 17.91 | 18.35 | 17.61 | 6.87M |
| November 11, 2025 | 17.54 | 17.75 | 17.75 | 17.77 | 17.41 | 3.74M |
| November 10, 2025 | 17.4 | 17.47 | 17.47 | 17.47 | 17.24 | 2.96M |
| November 07, 2025 | 17.2 | 17.34 | 17.34 | 17.38 | 17.04 | 3.31M |
| November 06, 2025 | 17.01 | 17.17 | 17.17 | 17.23 | 16.87 | 3.01M |
| November 05, 2025 | 16.71 | 16.99 | 16.99 | 17.03 | 16.62 | 3.01M |
| November 04, 2025 | 16.75 | 16.77 | 16.77 | 16.88 | 16.63 | 2.13M |
| November 03, 2025 | 16.68 | 16.82 | 16.82 | 16.88 | 16.56 | 3M |
| October 31, 2025 | 16.46 | 16.62 | 16.62 | 16.7 | 16.46 | 3.55M |
| October 30, 2025 | 16.55 | 16.52 | 16.52 | 16.66 | 16.31 | 3.78M |
| October 29, 2025 | 17 | 16.55 | 16.55 | 17.1 | 16.4 | 7.08M |
| October 28, 2025 | 17.39 | 17.51 | 17.51 | 17.64 | 17.12 | 2.98M |
| October 27, 2025 | 17.6 | 17.47 | 17.47 | 17.64 | 17.3 | 4.33M |
| October 24, 2025 | 17.17 | 17.55 | 17.55 | 17.59 | 17.06 | 7.88M |
| October 23, 2025 | 16.65 | 17.3 | 17.3 | 17.56 | 16.62 | 8.3M |
| October 22, 2025 | 16.64 | 16.75 | 16.75 | 16.94 | 16.58 | 4.31M |
| October 21, 2025 | 16.57 | 16.71 | 16.71 | 16.73 | 16.3 | 5.38M |