16.36
+0.51(+3.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.95 | 16.36 | 16.36 | 16.6 | 15.84 | 42.06M |
| January 13, 2026 | 16.57 | 15.85 | 15.85 | 16.65 | 15.76 | 34.07M |
| January 12, 2026 | 16.3 | 16.62 | 16.62 | 16.75 | 16.1 | 47.2M |
| January 09, 2026 | 15.25 | 16.24 | 16.24 | 16.6 | 15.25 | 52.07M |
| January 08, 2026 | 15 | 15.24 | 15.24 | 15.28 | 14.93 | 19.15M |
| January 07, 2026 | 14.94 | 15.09 | 15.09 | 15.29 | 14.8 | 19.55M |
| January 06, 2026 | 15.01 | 15 | 15 | 15.1 | 14.84 | 16.73M |
| January 05, 2026 | 14.72 | 15.15 | 15.15 | 15.15 | 14.72 | 17.22M |
| December 31, 2025 | 14.93 | 14.63 | 14.63 | 14.98 | 14.6 | 10.1M |
| December 30, 2025 | 14.65 | 14.85 | 14.85 | 15.08 | 14.64 | 14.71M |
| December 29, 2025 | 14.6 | 14.78 | 14.78 | 14.95 | 14.6 | 12.05M |
| December 26, 2025 | 14.75 | 14.63 | 14.63 | 14.88 | 14.59 | 10.71M |
| December 25, 2025 | 14.95 | 14.86 | 14.86 | 15.04 | 14.84 | 14.2M |
| December 24, 2025 | 14.74 | 15.01 | 15.01 | 15.06 | 14.56 | 21.12M |
| December 23, 2025 | 14.24 | 14.74 | 14.74 | 14.94 | 14.07 | 25.88M |
| December 22, 2025 | 14.08 | 14.24 | 14.24 | 14.3 | 14.08 | 7.29M |
| December 19, 2025 | 14.05 | 14.06 | 14.06 | 14.18 | 13.99 | 6.97M |
| December 18, 2025 | 13.91 | 14.03 | 14.03 | 14.44 | 13.9 | 11.91M |
| December 17, 2025 | 13.59 | 14.1 | 14.1 | 14.13 | 13.58 | 13.28M |
| December 16, 2025 | 13.73 | 13.65 | 13.65 | 13.86 | 13.45 | 8.32M |
| December 15, 2025 | 13.88 | 13.78 | 13.78 | 14.03 | 13.73 | 6.04M |
| December 12, 2025 | 13.95 | 14.01 | 14.01 | 14.11 | 13.8 | 6.43M |
| December 11, 2025 | 14.34 | 13.89 | 13.89 | 14.41 | 13.88 | 9.45M |
| December 10, 2025 | 14.43 | 14.34 | 14.34 | 14.54 | 14.21 | 7.43M |
| December 09, 2025 | 14.5 | 14.55 | 14.55 | 14.98 | 14.49 | 10.51M |
| December 08, 2025 | 14.41 | 14.55 | 14.55 | 14.69 | 14.37 | 7.56M |
| December 05, 2025 | 14.14 | 14.36 | 14.36 | 14.4 | 13.96 | 8.01M |
| December 04, 2025 | 14.9 | 14.19 | 14.19 | 14.9 | 14.1 | 7.24M |
| December 03, 2025 | 14.83 | 14.4 | 14.4 | 14.99 | 14.31 | 9.91M |
| December 02, 2025 | 15.16 | 14.85 | 14.85 | 15.16 | 14.82 | 7.53M |
| December 01, 2025 | 14.98 | 15.18 | 15.18 | 15.29 | 14.89 | 9.46M |
| November 28, 2025 | 14.9 | 15.09 | 15.09 | 15.2 | 14.81 | 9.21M |
| November 27, 2025 | 15.02 | 14.99 | 14.99 | 15.21 | 14.9 | 8.42M |
| November 26, 2025 | 14.97 | 15.01 | 15.01 | 15.53 | 14.97 | 16.3M |
| November 25, 2025 | 14.73 | 15.09 | 15.09 | 15.2 | 14.68 | 14.23M |
| November 24, 2025 | 14.25 | 14.68 | 14.68 | 14.78 | 14.07 | 11.97M |
| November 21, 2025 | 14.71 | 14.14 | 14.14 | 14.9 | 14.14 | 12.71M |
| November 20, 2025 | 14.9 | 14.86 | 14.86 | 15.2 | 14.54 | 11.28M |
| November 19, 2025 | 15.26 | 14.77 | 14.77 | 15.26 | 14.71 | 10.81M |
| November 18, 2025 | 15.17 | 15.17 | 15.17 | 15.3 | 15.02 | 9.66M |
| November 17, 2025 | 14.77 | 15.17 | 15.17 | 15.2 | 14.77 | 10.94M |
| November 14, 2025 | 15.2 | 14.82 | 14.82 | 15.22 | 14.82 | 12M |
| November 13, 2025 | 15.46 | 15.36 | 15.36 | 15.46 | 14.68 | 16.68M |
| November 12, 2025 | 15.09 | 14.81 | 14.81 | 15.09 | 14.65 | 12.05M |
| November 11, 2025 | 15.31 | 15.16 | 15.16 | 15.37 | 15.05 | 11.46M |
| November 10, 2025 | 15.6 | 15.29 | 15.29 | 15.61 | 15.18 | 19.12M |
| November 07, 2025 | 15.46 | 15.66 | 15.66 | 15.95 | 15.32 | 27.77M |
| November 06, 2025 | 15.33 | 15.36 | 15.36 | 15.4 | 15.1 | 9.68M |
| November 05, 2025 | 15.01 | 15.23 | 15.23 | 15.3 | 15 | 8.57M |
| November 04, 2025 | 15.51 | 15.28 | 15.28 | 15.58 | 15.16 | 11.57M |
| November 03, 2025 | 15.49 | 15.65 | 15.65 | 15.65 | 15.29 | 12.71M |
| October 31, 2025 | 15.3 | 15.46 | 15.46 | 15.65 | 15.22 | 17.47M |
| October 30, 2025 | 15.29 | 15.04 | 15.04 | 15.32 | 15.02 | 11.63M |
| October 29, 2025 | 15.45 | 15.37 | 15.37 | 15.47 | 15.21 | 9.38M |
| October 28, 2025 | 15.32 | 15.42 | 15.42 | 15.52 | 15.21 | 12.95M |
| October 27, 2025 | 15.71 | 15.39 | 15.39 | 15.75 | 15.3 | 17.65M |
| October 24, 2025 | 15.09 | 15.25 | 15.25 | 15.28 | 15.02 | 11.72M |
| October 23, 2025 | 15.1 | 14.99 | 14.99 | 15.13 | 14.75 | 9.4M |
| October 22, 2025 | 15.05 | 15.14 | 15.14 | 15.27 | 15.01 | 6.88M |
| October 21, 2025 | 15 | 15.18 | 15.18 | 15.24 | 14.83 | 10.07M |