16.45
+0.04(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.41 | 16.45 | 16.45 | 16.76 | 16.13 | 44.37M |
| January 13, 2026 | 16.86 | 16.41 | 16.41 | 16.88 | 16.34 | 35.99M |
| January 12, 2026 | 16.49 | 16.88 | 16.88 | 16.91 | 16.27 | 52.91M |
| January 09, 2026 | 16.04 | 16.51 | 16.51 | 16.66 | 16.01 | 47.27M |
| January 08, 2026 | 16.05 | 16.1 | 16.1 | 16.23 | 15.91 | 34.65M |
| January 07, 2026 | 16.11 | 16.11 | 16.11 | 16.45 | 15.96 | 53.48M |
| January 06, 2026 | 15.69 | 15.85 | 15.85 | 15.9 | 15.69 | 19.79M |
| January 05, 2026 | 15.5 | 15.66 | 15.66 | 15.71 | 15.5 | 15.58M |
| December 31, 2025 | 15.59 | 15.46 | 15.46 | 15.63 | 15.44 | 11.77M |
| December 30, 2025 | 15.44 | 15.57 | 15.57 | 15.64 | 15.29 | 13.5M |
| December 29, 2025 | 15.6 | 15.59 | 15.59 | 15.76 | 15.51 | 17.08M |
| December 26, 2025 | 15.55 | 15.48 | 15.48 | 15.68 | 15.38 | 16.57M |
| December 25, 2025 | 15.4 | 15.57 | 15.57 | 15.64 | 15.31 | 15.71M |
| December 24, 2025 | 15.28 | 15.38 | 15.38 | 15.41 | 15.23 | 11.71M |
| December 23, 2025 | 15.35 | 15.28 | 15.28 | 15.42 | 15.22 | 14.54M |
| December 22, 2025 | 15.19 | 15.34 | 15.34 | 15.41 | 15.1 | 18.92M |
| December 19, 2025 | 14.73 | 15.02 | 15.02 | 15.04 | 14.66 | 15.43M |
| December 18, 2025 | 14.65 | 14.62 | 14.62 | 14.94 | 14.58 | 10.93M |
| December 17, 2025 | 14.61 | 14.69 | 14.69 | 14.76 | 14.33 | 13.04M |
| December 16, 2025 | 14.98 | 14.55 | 14.55 | 14.99 | 14.5 | 14.07M |
| December 15, 2025 | 15.05 | 14.97 | 14.97 | 15.19 | 14.96 | 10.79M |
| December 12, 2025 | 15.17 | 15.13 | 15.13 | 15.2 | 14.95 | 12.2M |
| December 11, 2025 | 15.23 | 14.98 | 14.98 | 15.28 | 14.98 | 11.88M |
| December 10, 2025 | 15.14 | 15.23 | 15.23 | 15.26 | 15.01 | 10.69M |
| December 09, 2025 | 15.35 | 15.2 | 15.2 | 15.44 | 15.14 | 13.29M |
| December 08, 2025 | 15.3 | 15.41 | 15.41 | 15.52 | 15.21 | 25.13M |
| December 05, 2025 | 14.93 | 15.3 | 15.3 | 15.53 | 14.85 | 26.93M |
| December 04, 2025 | 14.88 | 14.84 | 14.84 | 15.01 | 14.73 | 10.72M |
| December 03, 2025 | 15.05 | 14.95 | 14.95 | 15.14 | 14.85 | 13.28M |
| December 02, 2025 | 15.23 | 14.94 | 14.94 | 15.23 | 14.93 | 12.62M |
| December 01, 2025 | 15.08 | 15.34 | 15.34 | 15.38 | 15 | 16.41M |
| November 28, 2025 | 14.88 | 15.07 | 15.07 | 15.08 | 14.81 | 9.76M |
| November 27, 2025 | 14.95 | 14.89 | 14.89 | 15.14 | 14.85 | 10.55M |
| November 26, 2025 | 15 | 14.93 | 14.93 | 15.11 | 14.88 | 12.42M |
| November 25, 2025 | 14.91 | 15.03 | 15.03 | 15.24 | 14.83 | 14.5M |
| November 24, 2025 | 14.51 | 14.84 | 14.84 | 14.9 | 14.47 | 17.37M |
| November 21, 2025 | 14.98 | 14.46 | 14.46 | 15.05 | 14.41 | 24.55M |
| November 20, 2025 | 15.18 | 15.18 | 15.18 | 15.46 | 15.14 | 16.26M |
| November 19, 2025 | 15.13 | 15.18 | 15.18 | 15.34 | 14.95 | 18.01M |
| November 18, 2025 | 15.33 | 15.12 | 15.12 | 15.44 | 15.08 | 16.21M |
| November 17, 2025 | 15.37 | 15.44 | 15.44 | 15.49 | 15.31 | 15.08M |
| November 14, 2025 | 15.62 | 15.36 | 15.36 | 15.68 | 15.36 | 20.57M |
| November 13, 2025 | 15.55 | 15.82 | 15.82 | 15.9 | 15.45 | 21.21M |
| November 12, 2025 | 15.95 | 15.5 | 15.5 | 15.96 | 15.25 | 24.99M |
| November 11, 2025 | 16.17 | 15.96 | 15.96 | 16.22 | 15.96 | 17.88M |
| November 10, 2025 | 16.24 | 16.13 | 16.13 | 16.31 | 16.05 | 18.72M |
| November 07, 2025 | 16.19 | 16.14 | 16.14 | 16.38 | 16.02 | 21.01M |
| November 06, 2025 | 16.25 | 16.25 | 16.25 | 16.38 | 16.18 | 19.56M |
| November 05, 2025 | 16.06 | 16.2 | 16.2 | 16.36 | 16.01 | 17.58M |
| November 04, 2025 | 16.35 | 16.3 | 16.3 | 16.54 | 16.2 | 17.01M |
| November 03, 2025 | 16.63 | 16.45 | 16.45 | 16.69 | 16.09 | 29.83M |
| October 31, 2025 | 17.2 | 16.73 | 16.73 | 17.2 | 16.63 | 39.44M |
| October 30, 2025 | 17.19 | 17.37 | 17.37 | 17.96 | 17.03 | 67.74M |
| October 29, 2025 | 16.87 | 17.18 | 17.18 | 17.18 | 16.77 | 28.85M |
| October 28, 2025 | 17.19 | 16.87 | 16.87 | 17.2 | 16.67 | 33.66M |
| October 27, 2025 | 17.09 | 17.23 | 17.23 | 17.51 | 17.01 | 51.51M |
| October 24, 2025 | 16.35 | 16.87 | 16.87 | 16.97 | 16.24 | 38.34M |
| October 23, 2025 | 16.3 | 16.15 | 16.15 | 16.36 | 15.87 | 22.01M |
| October 22, 2025 | 16.55 | 16.32 | 16.32 | 16.56 | 16.14 | 23.57M |
| October 21, 2025 | 16.66 | 16.73 | 16.73 | 16.79 | 16.43 | 25.34M |