16.05
+0.32(+2.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.79 | 16.05 | 16.05 | 16.52 | 15.72 | 41.77M |
| January 13, 2026 | 16.38 | 15.73 | 15.73 | 16.45 | 15.68 | 34.89M |
| January 12, 2026 | 16.14 | 16.36 | 16.36 | 16.47 | 15.93 | 47.28M |
| January 09, 2026 | 16.05 | 16.31 | 16.31 | 16.6 | 16.03 | 48.97M |
| January 08, 2026 | 15.66 | 16.19 | 16.19 | 16.75 | 15.63 | 59.42M |
| January 07, 2026 | 15.94 | 15.81 | 15.81 | 16.48 | 15.66 | 37.77M |
| January 06, 2026 | 15.56 | 15.91 | 15.91 | 15.95 | 15.37 | 38.61M |
| January 05, 2026 | 15.25 | 15.55 | 15.55 | 15.68 | 15.18 | 28.65M |
| December 31, 2025 | 15.43 | 15.12 | 15.12 | 15.74 | 15.09 | 27.09M |
| December 30, 2025 | 15.43 | 15.46 | 15.46 | 16.25 | 15.2 | 40.58M |
| December 29, 2025 | 15.24 | 15.63 | 15.63 | 16.13 | 15.12 | 47.77M |
| December 26, 2025 | 15.52 | 15.17 | 15.17 | 15.52 | 15.05 | 27.28M |
| December 25, 2025 | 15.63 | 15.42 | 15.42 | 15.85 | 15.34 | 29.7M |
| December 24, 2025 | 15.4 | 15.63 | 15.63 | 15.81 | 15.17 | 42.84M |
| December 23, 2025 | 14.62 | 15.36 | 15.36 | 15.97 | 14.61 | 64.6M |
| December 22, 2025 | 14.25 | 14.56 | 14.56 | 14.68 | 14.09 | 29.26M |
| December 19, 2025 | 14.15 | 14.25 | 14.25 | 14.66 | 14.15 | 29.8M |
| December 18, 2025 | 14.3 | 14.22 | 14.22 | 14.69 | 14.14 | 28.69M |
| December 17, 2025 | 14.24 | 14.32 | 14.32 | 14.38 | 13.81 | 35.49M |
| December 16, 2025 | 14.87 | 14.12 | 14.12 | 14.9 | 14.06 | 35.65M |
| December 15, 2025 | 16.13 | 14.95 | 14.95 | 16.2 | 14.88 | 51.5M |
| December 12, 2025 | 16.11 | 16.25 | 16.25 | 16.6 | 16.11 | 37.76M |
| December 11, 2025 | 17.1 | 16.5 | 16.5 | 17.55 | 16.46 | 50.03M |
| December 10, 2025 | 17.02 | 17.07 | 17.07 | 17.16 | 16.6 | 51.4M |
| December 09, 2025 | 16.38 | 17.45 | 17.45 | 17.49 | 15.9 | 86.85M |
| December 08, 2025 | 16.01 | 16.67 | 16.67 | 16.85 | 16 | 68.18M |
| December 05, 2025 | 16.94 | 16.07 | 16.07 | 16.97 | 15.85 | 63.76M |
| December 04, 2025 | 14.9 | 16.64 | 16.64 | 17.66 | 14.9 | 84.11M |
| December 03, 2025 | 15.62 | 17.79 | 17.79 | 18.48 | 15.62 | 114.19M |
| December 02, 2025 | 15.76 | 15.42 | 15.42 | 15.8 | 15.29 | 39.24M |
| December 01, 2025 | 15.07 | 16.05 | 16.05 | 16.33 | 14.85 | 62.24M |
| November 28, 2025 | 14.9 | 15.15 | 15.15 | 15.48 | 14.68 | 38.94M |
| November 27, 2025 | 15.78 | 15 | 15 | 15.78 | 14.91 | 58.43M |
| November 26, 2025 | 14.84 | 16.03 | 16.03 | 16.14 | 14.42 | 79.42M |
| November 25, 2025 | 15.01 | 14.98 | 14.98 | 15.42 | 14.6 | 39.54M |
| November 24, 2025 | 14.76 | 14.87 | 14.87 | 15.28 | 14.61 | 38.28M |
| November 21, 2025 | 15 | 14.99 | 14.99 | 15.83 | 14.68 | 62.69M |
| November 20, 2025 | 15.77 | 15.32 | 15.32 | 16.21 | 15.3 | 29.13M |
| November 19, 2025 | 16 | 15.73 | 15.73 | 16.56 | 15.58 | 37.3M |
| November 18, 2025 | 16.51 | 16.12 | 16.12 | 16.6 | 15.98 | 37.66M |
| November 17, 2025 | 17.24 | 16.5 | 16.5 | 17.38 | 16.33 | 63.64M |
| November 14, 2025 | 18.13 | 17.23 | 17.23 | 18.29 | 17.02 | 72.38M |
| November 13, 2025 | 17.02 | 18.1 | 18.1 | 19.34 | 16.71 | 112.4M |
| November 12, 2025 | 18.05 | 17.49 | 17.49 | 18.05 | 17 | 115.94M |
| November 11, 2025 | 15.6 | 18.61 | 18.61 | 18.61 | 15.6 | 83.86M |
| November 10, 2025 | 14.2 | 15.51 | 15.51 | 16.29 | 14.15 | 87.91M |
| November 07, 2025 | 13.7 | 14.53 | 14.53 | 14.95 | 13.68 | 79.37M |
| November 06, 2025 | 13.6 | 13.68 | 13.68 | 13.98 | 13.48 | 42.93M |
| November 05, 2025 | 13.03 | 13.83 | 13.83 | 13.95 | 13 | 53.69M |
| November 04, 2025 | 13.35 | 13.38 | 13.38 | 13.65 | 13.14 | 33.83M |
| November 03, 2025 | 13.01 | 13.53 | 13.53 | 13.59 | 12.89 | 46.6M |
| October 31, 2025 | 13.27 | 13 | 13 | 13.36 | 12.86 | 50.76M |
| October 30, 2025 | 13.32 | 13.8 | 13.8 | 14.2 | 12.9 | 82.53M |
| October 29, 2025 | 13.41 | 13.36 | 13.36 | 13.51 | 13.04 | 46.19M |
| October 28, 2025 | 13.85 | 13.46 | 13.46 | 13.93 | 13.26 | 68.61M |
| October 27, 2025 | 13.95 | 14.23 | 14.23 | 14.59 | 13.67 | 75.81M |
| October 24, 2025 | 14.16 | 13.85 | 13.85 | 14.56 | 13.62 | 82.34M |
| October 23, 2025 | 14.51 | 14.11 | 14.11 | 14.91 | 13.91 | 97.95M |
| October 22, 2025 | 15.3 | 15.18 | 15.18 | 16.3 | 14.77 | 131.47M |
| October 21, 2025 | 15.12 | 15.61 | 15.61 | 16.32 | 14.61 | 150.17M |