15.20
+0.51(+3.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14.68 | 15.2 | 15.2 | 15.36 | 14.68 | 9.57M |
| January 13, 2026 | 14.96 | 14.69 | 14.69 | 15.3 | 14.59 | 6.9M |
| January 12, 2026 | 15.16 | 14.92 | 14.92 | 15.46 | 14.76 | 8.38M |
| January 09, 2026 | 15.17 | 15.08 | 15.08 | 15.29 | 15 | 6.04M |
| January 08, 2026 | 15.4 | 15.19 | 15.19 | 15.4 | 15.09 | 3.04M |
| January 07, 2026 | 15.3 | 15.18 | 15.18 | 15.43 | 14.98 | 4.61M |
| January 06, 2026 | 15.79 | 15.3 | 15.3 | 15.8 | 15.19 | 6.22M |
| January 05, 2026 | 16.18 | 15.73 | 15.73 | 16.24 | 15.64 | 5.49M |
| December 31, 2025 | 16.15 | 16.19 | 16.19 | 16.48 | 16.06 | 3.75M |
| December 30, 2025 | 15.4 | 16.2 | 16.2 | 16.53 | 15.22 | 10.36M |
| December 29, 2025 | 15.22 | 15.36 | 15.36 | 15.54 | 14.7 | 7.06M |
| December 26, 2025 | 15.18 | 15.17 | 15.17 | 15.3 | 14.65 | 4.92M |
| December 25, 2025 | 15.83 | 15.18 | 15.18 | 15.86 | 15.11 | 5.54M |
| December 24, 2025 | 15.27 | 15.75 | 15.75 | 15.85 | 15.12 | 5.11M |
| December 23, 2025 | 16.14 | 15.28 | 15.28 | 16.14 | 15.01 | 9.97M |
| December 22, 2025 | 17 | 16.09 | 16.09 | 17.22 | 15.6 | 11.37M |
| December 19, 2025 | 17.08 | 17.1 | 17.1 | 17.11 | 16.77 | 2.56M |
| December 18, 2025 | 16.88 | 16.88 | 16.88 | 17.23 | 16.7 | 4.17M |
| December 17, 2025 | 16.88 | 16.76 | 16.76 | 16.91 | 16.48 | 4.02M |
| December 16, 2025 | 16.89 | 16.87 | 16.87 | 17.04 | 16.72 | 2.95M |
| December 15, 2025 | 16.97 | 17 | 17 | 17.51 | 16.68 | 3.65M |
| December 12, 2025 | 17.13 | 16.98 | 16.98 | 17.28 | 16.82 | 4.96M |
| December 11, 2025 | 17.69 | 17.27 | 17.27 | 17.88 | 17.2 | 4.69M |
| December 10, 2025 | 17.62 | 17.68 | 17.68 | 17.95 | 17.4 | 4.69M |
| December 09, 2025 | 18.2 | 17.68 | 17.68 | 18.2 | 17.65 | 4.82M |
| December 08, 2025 | 17.93 | 18.13 | 18.13 | 18.19 | 17.67 | 7.12M |
| December 05, 2025 | 16.71 | 17.68 | 17.68 | 17.83 | 16.62 | 7.81M |
| December 04, 2025 | 16.83 | 16.78 | 16.78 | 17.05 | 16.77 | 3.5M |
| December 03, 2025 | 16.83 | 16.99 | 16.99 | 17.64 | 16.83 | 3.67M |
| December 02, 2025 | 17.64 | 17.35 | 17.35 | 17.64 | 17.18 | 3.03M |
| December 01, 2025 | 17.7 | 17.47 | 17.47 | 17.85 | 17.33 | 5.33M |
| November 28, 2025 | 16.83 | 17.63 | 17.63 | 17.67 | 16.48 | 8.05M |
| November 27, 2025 | 16.69 | 16.83 | 16.83 | 17.1 | 16.46 | 5.65M |
| November 26, 2025 | 16.58 | 16.68 | 16.68 | 16.9 | 16.43 | 4.28M |
| November 25, 2025 | 16.9 | 16.74 | 16.74 | 17.06 | 16.54 | 6.02M |
| November 24, 2025 | 16.59 | 16.78 | 16.78 | 17.04 | 16.17 | 5.58M |
| November 21, 2025 | 17.68 | 16.6 | 16.6 | 17.76 | 16.54 | 8.82M |
| November 20, 2025 | 17.83 | 17.75 | 17.75 | 17.91 | 17.5 | 4.23M |
| November 19, 2025 | 18.23 | 17.68 | 17.68 | 18.88 | 17.55 | 9.17M |
| November 18, 2025 | 17.36 | 18.26 | 18.26 | 18.3 | 17.15 | 9.3M |
| November 17, 2025 | 17.74 | 17.5 | 17.5 | 17.83 | 17.38 | 4.47M |
| November 14, 2025 | 18.1 | 17.6 | 17.6 | 18.16 | 17.36 | 9.8M |
| November 13, 2025 | 17.32 | 17.62 | 17.62 | 17.78 | 16.98 | 7M |
| November 12, 2025 | 17.2 | 17.29 | 17.29 | 17.86 | 17.05 | 7.42M |
| November 11, 2025 | 17.31 | 17.2 | 17.2 | 17.31 | 17.05 | 5.19M |
| November 10, 2025 | 17.68 | 17.13 | 17.13 | 18.18 | 16.73 | 14.49M |
| November 07, 2025 | 18.1 | 17.7 | 17.7 | 18.3 | 17.7 | 6.4M |
| November 06, 2025 | 17.09 | 18.28 | 18.28 | 18.3 | 16.85 | 14.01M |
| November 05, 2025 | 18.49 | 17.76 | 17.76 | 19.25 | 17.6 | 11.43M |
| November 04, 2025 | 18.04 | 18.58 | 18.58 | 18.58 | 17.81 | 9.58M |
| November 03, 2025 | 17.5 | 18.25 | 18.25 | 18.31 | 17.4 | 12.05M |
| October 31, 2025 | 17.33 | 17.31 | 17.31 | 17.54 | 17.1 | 9.51M |
| October 30, 2025 | 16.25 | 17.57 | 17.57 | 17.87 | 16 | 18.22M |
| October 29, 2025 | 16.5 | 16.33 | 16.33 | 16.5 | 16.18 | 8.38M |
| October 28, 2025 | 15.6 | 16.52 | 16.52 | 16.68 | 15.6 | 14.24M |
| October 27, 2025 | 15.82 | 15.7 | 15.7 | 15.87 | 15.2 | 10.12M |
| October 24, 2025 | 15.58 | 15.82 | 15.82 | 16.3 | 15.44 | 10.53M |
| October 23, 2025 | 15.4 | 15.53 | 15.53 | 15.84 | 15.05 | 7.13M |
| October 22, 2025 | 15.38 | 15.48 | 15.48 | 15.65 | 15.28 | 6.66M |
| October 21, 2025 | 14.68 | 15.38 | 15.38 | 15.5 | 14.56 | 10.79M |