16.67
+0.42(+2.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.28 | 16.67 | 16.67 | 17.22 | 16.28 | 19.4M |
| January 13, 2026 | 16.8 | 16.25 | 16.25 | 16.83 | 16.25 | 12.41M |
| January 12, 2026 | 16.42 | 16.74 | 16.74 | 16.88 | 16.36 | 14.04M |
| January 09, 2026 | 16.4 | 16.42 | 16.42 | 16.69 | 16.27 | 10.65M |
| January 08, 2026 | 16.17 | 16.41 | 16.41 | 16.49 | 16.16 | 8.6M |
| January 07, 2026 | 16.09 | 16.24 | 16.24 | 16.44 | 16.02 | 11.38M |
| January 06, 2026 | 16.03 | 16.06 | 16.06 | 16.14 | 15.91 | 8.22M |
| January 05, 2026 | 15.86 | 16 | 16 | 16.15 | 15.85 | 9.32M |
| December 31, 2025 | 15.8 | 15.86 | 15.86 | 15.98 | 15.65 | 6.65M |
| December 30, 2025 | 16.11 | 15.87 | 15.87 | 16.14 | 15.73 | 8.23M |
| December 29, 2025 | 16.4 | 16.09 | 16.09 | 16.44 | 15.98 | 10.09M |
| December 26, 2025 | 16.4 | 16.44 | 16.44 | 16.69 | 16.29 | 9.68M |
| December 25, 2025 | 16.22 | 16.3 | 16.3 | 16.41 | 16.02 | 7.09M |
| December 24, 2025 | 15.89 | 16.3 | 16.3 | 16.48 | 15.89 | 12.77M |
| December 23, 2025 | 15.89 | 15.85 | 15.85 | 16.07 | 15.79 | 5.3M |
| December 22, 2025 | 15.76 | 15.93 | 15.93 | 16.16 | 15.76 | 8.44M |
| December 19, 2025 | 15.53 | 15.78 | 15.78 | 15.95 | 15.52 | 8.64M |
| December 18, 2025 | 15.36 | 15.55 | 15.55 | 15.78 | 15.3 | 9.7M |
| December 17, 2025 | 15.68 | 15.35 | 15.35 | 15.7 | 15.16 | 10.56M |
| December 16, 2025 | 15.7 | 15.68 | 15.68 | 15.96 | 15.36 | 9.57M |
| December 15, 2025 | 15.68 | 15.66 | 15.66 | 15.98 | 15.55 | 6.02M |
| December 12, 2025 | 15.66 | 15.8 | 15.8 | 15.85 | 15.51 | 7.56M |
| December 11, 2025 | 15.5 | 15.66 | 15.66 | 15.96 | 15.36 | 8.92M |
| December 10, 2025 | 15.72 | 15.5 | 15.5 | 15.87 | 15.37 | 9.5M |
| December 09, 2025 | 15.5 | 15.88 | 15.88 | 16.37 | 15.35 | 18.51M |
| December 08, 2025 | 15.48 | 15.38 | 15.38 | 15.53 | 15.31 | 5.74M |
| December 05, 2025 | 14.9 | 15.3 | 15.3 | 15.3 | 14.78 | 4.71M |
| December 04, 2025 | 15.59 | 14.94 | 14.94 | 15.59 | 14.82 | 4.61M |
| December 03, 2025 | 15.51 | 15.19 | 15.19 | 15.51 | 15.12 | 4.74M |
| December 02, 2025 | 15.43 | 15.44 | 15.44 | 15.72 | 15.36 | 5.32M |
| December 01, 2025 | 15.46 | 15.39 | 15.39 | 15.6 | 15.27 | 4.12M |
| November 28, 2025 | 15.59 | 15.36 | 15.36 | 15.6 | 15.17 | 4.75M |
| November 27, 2025 | 15.42 | 15.53 | 15.53 | 15.64 | 15.3 | 5.35M |
| November 26, 2025 | 15.41 | 15.42 | 15.42 | 15.63 | 15.24 | 5.37M |
| November 25, 2025 | 15.26 | 15.33 | 15.33 | 15.67 | 15.14 | 5.71M |
| November 24, 2025 | 14.7 | 15.22 | 15.22 | 15.36 | 14.7 | 8.51M |
| November 21, 2025 | 14.98 | 14.7 | 14.7 | 15.25 | 14.67 | 9.15M |
| November 20, 2025 | 15.34 | 15.15 | 15.15 | 15.43 | 15.03 | 6.61M |
| November 19, 2025 | 15.49 | 15.3 | 15.3 | 15.55 | 15.26 | 5.47M |
| November 18, 2025 | 15.74 | 15.52 | 15.52 | 15.75 | 15.4 | 6.96M |
| November 17, 2025 | 15.77 | 15.74 | 15.74 | 15.87 | 15.65 | 3.71M |
| November 14, 2025 | 15.66 | 15.73 | 15.73 | 15.93 | 15.6 | 4.34M |
| November 13, 2025 | 15.8 | 15.79 | 15.79 | 15.91 | 15.6 | 6.04M |
| November 12, 2025 | 16.14 | 15.88 | 15.88 | 16.19 | 15.62 | 10.33M |
| November 11, 2025 | 16.36 | 16.21 | 16.21 | 16.42 | 16.15 | 5.45M |
| November 10, 2025 | 16.44 | 16.41 | 16.41 | 16.56 | 16.06 | 8.09M |
| November 07, 2025 | 16.43 | 16.43 | 16.43 | 16.6 | 16.42 | 4.7M |
| November 06, 2025 | 16.39 | 16.53 | 16.53 | 16.68 | 16.31 | 6.08M |
| November 05, 2025 | 16.22 | 16.4 | 16.4 | 16.48 | 16.22 | 4.21M |
| November 04, 2025 | 16.58 | 16.48 | 16.48 | 16.83 | 16.29 | 7.58M |
| November 03, 2025 | 16.51 | 16.48 | 16.48 | 16.6 | 16.32 | 6.72M |
| October 31, 2025 | 16.38 | 16.6 | 16.6 | 16.63 | 15.99 | 10.95M |
| October 30, 2025 | 17.2 | 16.35 | 16.35 | 17.22 | 16.33 | 26.67M |
| October 29, 2025 | 17.7 | 17.74 | 17.74 | 18 | 17.61 | 7.79M |
| October 28, 2025 | 17.93 | 17.8 | 17.8 | 18.2 | 17.69 | 7.51M |
| October 27, 2025 | 17.85 | 17.9 | 17.9 | 18.02 | 17.64 | 8.79M |
| October 24, 2025 | 17.54 | 17.69 | 17.69 | 17.84 | 17.45 | 5.59M |
| October 23, 2025 | 17.55 | 17.49 | 17.49 | 17.58 | 17.18 | 6.96M |
| October 22, 2025 | 17.75 | 17.53 | 17.53 | 17.8 | 17.49 | 6.11M |
| October 21, 2025 | 17.51 | 17.88 | 17.88 | 18.15 | 17.42 | 9.66M |