15.51
+0.47(+3.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 14.86 | 15.51 | 15.51 | 15.97 | 14.85 | 108.77M |
| January 20, 2026 | 15.94 | 15.04 | 15.04 | 16.38 | 14.8 | 140.38M |
| January 19, 2026 | 14.67 | 16.23 | 16.23 | 16.87 | 14.6 | 176.02M |
| January 16, 2026 | 15.33 | 14.41 | 14.41 | 15.51 | 14.38 | 103.19M |
| January 15, 2026 | 14.96 | 14.83 | 14.83 | 15.57 | 14.47 | 135.44M |
| January 14, 2026 | 16.7 | 15.81 | 15.81 | 17.88 | 15.45 | 196.2M |
| January 13, 2026 | 17.01 | 16.75 | 16.75 | 18.42 | 15.01 | 204.2M |
| January 12, 2026 | 16.3 | 17 | 17 | 17.8 | 16.3 | 206.15M |
| January 09, 2026 | 16.78 | 15.36 | 15.36 | 16.79 | 14.87 | 253.64M |
| January 08, 2026 | 11.46 | 13.99 | 13.99 | 13.99 | 11.33 | 176.89M |
| January 07, 2026 | 11.4 | 11.66 | 11.66 | 11.83 | 10.97 | 166.07M |
| January 06, 2026 | 10.43 | 11.44 | 11.44 | 11.84 | 10.19 | 156.66M |
| January 05, 2026 | 10.82 | 10.59 | 10.59 | 10.98 | 10.27 | 109.41M |
| December 31, 2025 | 9.99 | 10.46 | 10.46 | 10.98 | 9.71 | 116.01M |
| December 30, 2025 | 10.41 | 10 | 10 | 10.69 | 9.91 | 109.1M |
| December 29, 2025 | 10.67 | 10.7 | 10.7 | 11.15 | 10.39 | 138.65M |
| December 26, 2025 | 9.95 | 10.23 | 10.23 | 10.55 | 9.95 | 120.26M |
| December 25, 2025 | 9 | 9.91 | 9.91 | 10.18 | 8.94 | 134.45M |
| December 24, 2025 | 8.46 | 8.93 | 8.93 | 9.14 | 8.38 | 61.32M |
| December 23, 2025 | 8.65 | 8.5 | 8.5 | 8.75 | 8.46 | 31.75M |
| December 22, 2025 | 8.7 | 8.65 | 8.65 | 8.87 | 8.61 | 30.32M |
| December 19, 2025 | 8.62 | 8.72 | 8.72 | 8.93 | 8.56 | 33.73M |
| December 18, 2025 | 8.52 | 8.6 | 8.6 | 8.81 | 8.42 | 37.28M |
| December 17, 2025 | 8.6 | 8.56 | 8.56 | 8.7 | 8.4 | 38.32M |
| December 16, 2025 | 8.8 | 8.66 | 8.66 | 8.88 | 8.55 | 66.32M |
| December 15, 2025 | 9.11 | 9.05 | 9.05 | 9.41 | 8.82 | 83.15M |
| December 12, 2025 | 8.9 | 9.02 | 9.02 | 9.09 | 8.8 | 72.49M |
| December 11, 2025 | 8.73 | 8.96 | 8.96 | 9.47 | 8.71 | 92.25M |
| December 10, 2025 | 8.8 | 8.67 | 8.67 | 8.89 | 8.59 | 30.46M |
| December 09, 2025 | 8.89 | 8.83 | 8.83 | 8.97 | 8.74 | 41.34M |
| December 08, 2025 | 9 | 8.95 | 8.95 | 9.18 | 8.8 | 90.85M |
| December 05, 2025 | 8.31 | 9.09 | 9.09 | 9.15 | 8.31 | 103.5M |
| December 04, 2025 | 7.83 | 8.38 | 8.38 | 8.45 | 7.83 | 31.44M |
| December 03, 2025 | 8.18 | 8.32 | 8.32 | 8.57 | 8.18 | 53.8M |
| December 02, 2025 | 7.87 | 8.28 | 8.28 | 8.32 | 7.82 | 48.44M |
| December 01, 2025 | 7.86 | 7.92 | 7.92 | 8.02 | 7.85 | 19.9M |
| November 28, 2025 | 7.83 | 7.89 | 7.89 | 7.91 | 7.78 | 23.12M |
| November 27, 2025 | 7.53 | 7.88 | 7.88 | 8.16 | 7.52 | 46.4M |
| November 26, 2025 | 7.71 | 7.54 | 7.54 | 7.8 | 7.54 | 18.18M |
| November 25, 2025 | 7.64 | 7.6 | 7.6 | 7.72 | 7.55 | 18.84M |
| November 24, 2025 | 7.46 | 7.63 | 7.63 | 7.68 | 7.41 | 21.18M |
| November 21, 2025 | 7.68 | 7.39 | 7.39 | 7.76 | 7.37 | 23.36M |
| November 20, 2025 | 7.87 | 7.77 | 7.77 | 7.9 | 7.72 | 13.08M |
| November 19, 2025 | 7.89 | 7.8 | 7.8 | 7.96 | 7.76 | 16.81M |
| November 18, 2025 | 8.1 | 7.91 | 7.91 | 8.15 | 7.86 | 26.43M |
| November 17, 2025 | 8.32 | 8.16 | 8.16 | 8.35 | 8.05 | 30.8M |
| November 14, 2025 | 8.35 | 8.3 | 8.3 | 8.53 | 8.23 | 31.43M |
| November 13, 2025 | 8.29 | 8.41 | 8.41 | 8.53 | 8.25 | 35.6M |
| November 12, 2025 | 8.61 | 8.33 | 8.33 | 8.68 | 8.2 | 55.62M |
| November 11, 2025 | 8.53 | 8.75 | 8.75 | 9.02 | 8.53 | 82.57M |
| November 10, 2025 | 8.62 | 8.67 | 8.67 | 8.8 | 8.5 | 41.95M |
| November 07, 2025 | 8.53 | 8.52 | 8.52 | 8.62 | 8.43 | 22.79M |
| November 06, 2025 | 8.61 | 8.56 | 8.56 | 8.69 | 8.51 | 35.99M |
| November 05, 2025 | 8.3 | 8.67 | 8.67 | 8.71 | 8.24 | 45.56M |
| November 04, 2025 | 8.56 | 8.39 | 8.39 | 8.59 | 8.33 | 25.01M |
| November 03, 2025 | 8.48 | 8.58 | 8.58 | 8.68 | 8.4 | 34.79M |
| October 31, 2025 | 8.56 | 8.48 | 8.48 | 8.77 | 8.43 | 47.95M |
| October 30, 2025 | 8.5 | 8.61 | 8.61 | 8.81 | 8.39 | 58.24M |
| October 29, 2025 | 8.46 | 8.56 | 8.56 | 8.56 | 8.26 | 53.88M |
| October 28, 2025 | 9.02 | 8.49 | 8.49 | 9.22 | 8.47 | 91.4M |