16.04
-0.1(-0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 15.5 | 16.04 | 16.04 | 16.32 | 15.42 | 17.88M |
| January 14, 2026 | 15.68 | 16.14 | 16.14 | 16.58 | 15.31 | 27.84M |
| January 13, 2026 | 15.56 | 15.75 | 15.75 | 16.08 | 15.5 | 19.25M |
| January 12, 2026 | 15.62 | 15.54 | 15.54 | 15.72 | 15.47 | 13.37M |
| January 09, 2026 | 15.88 | 15.7 | 15.7 | 15.9 | 15.35 | 15.87M |
| January 08, 2026 | 15.2 | 15.65 | 15.65 | 15.85 | 15.03 | 14.32M |
| January 07, 2026 | 15.13 | 15.3 | 15.3 | 15.5 | 14.83 | 13.01M |
| January 06, 2026 | 14.81 | 15.18 | 15.18 | 15.39 | 14.74 | 12.56M |
| January 05, 2026 | 14.5 | 14.92 | 14.92 | 14.98 | 14.25 | 15.05M |
| December 31, 2025 | 14.48 | 14.18 | 14.18 | 14.48 | 14.14 | 10.2M |
| December 30, 2025 | 14.6 | 14.49 | 14.49 | 14.8 | 14.44 | 9.24M |
| December 29, 2025 | 14.91 | 14.64 | 14.64 | 14.97 | 14.53 | 8.25M |
| December 26, 2025 | 15.26 | 14.91 | 14.91 | 15.26 | 14.9 | 8.06M |
| December 25, 2025 | 15.08 | 15.17 | 15.17 | 15.25 | 14.88 | 7.43M |
| December 24, 2025 | 14.6 | 15 | 15 | 15.1 | 14.52 | 10.48M |
| December 23, 2025 | 14.67 | 14.48 | 14.48 | 14.67 | 14.1 | 9.22M |
| December 22, 2025 | 14.45 | 14.61 | 14.61 | 14.7 | 14.41 | 5.4M |
| December 19, 2025 | 14.52 | 14.46 | 14.46 | 14.65 | 14.4 | 5.91M |
| December 18, 2025 | 14.28 | 14.53 | 14.53 | 14.73 | 14.08 | 9.54M |
| December 17, 2025 | 14.22 | 14.28 | 14.28 | 14.3 | 13.91 | 8.91M |
| December 16, 2025 | 14.88 | 14.21 | 14.21 | 14.88 | 14.19 | 11.07M |
| December 15, 2025 | 15.2 | 15 | 15 | 15.3 | 14.68 | 13.43M |
| December 12, 2025 | 15.37 | 15.25 | 15.25 | 15.53 | 15.1 | 12M |
| December 11, 2025 | 15.78 | 15.5 | 15.5 | 15.78 | 15.05 | 18.66M |
| December 10, 2025 | 15.81 | 15.79 | 15.79 | 15.94 | 15.55 | 11.14M |
| December 09, 2025 | 16 | 15.86 | 15.86 | 16.3 | 15.64 | 15.52M |
| December 08, 2025 | 15.47 | 16.11 | 16.11 | 16.39 | 15.4 | 26.94M |
| December 05, 2025 | 15.4 | 15.47 | 15.47 | 15.9 | 15.27 | 15.19M |
| December 04, 2025 | 15.28 | 15.55 | 15.55 | 16.45 | 15.28 | 29.59M |
| December 03, 2025 | 15.28 | 16.8 | 16.8 | 16.98 | 15.28 | 30.49M |
| December 02, 2025 | 15.8 | 16.2 | 16.2 | 16.35 | 15.51 | 19.78M |
| December 01, 2025 | 15.8 | 15.92 | 15.92 | 16.3 | 15.77 | 13.21M |
| November 28, 2025 | 15.28 | 15.95 | 15.95 | 15.98 | 15.07 | 18.17M |
| November 27, 2025 | 15.05 | 15.15 | 15.15 | 15.4 | 14.89 | 10.62M |
| November 26, 2025 | 15.22 | 15.02 | 15.02 | 15.66 | 14.88 | 15.45M |
| November 25, 2025 | 15.25 | 15.53 | 15.53 | 15.65 | 15.25 | 13.65M |
| November 24, 2025 | 15.36 | 15.25 | 15.25 | 15.66 | 15.12 | 16.23M |
| November 21, 2025 | 15.73 | 15.33 | 15.33 | 15.83 | 15.16 | 21.49M |
| November 20, 2025 | 16.44 | 15.84 | 15.84 | 16.75 | 15.84 | 25.87M |
| November 19, 2025 | 16.6 | 16.75 | 16.75 | 17.06 | 16.28 | 31.53M |
| November 18, 2025 | 17 | 16.68 | 16.68 | 17.75 | 16.39 | 42.67M |
| November 17, 2025 | 17.88 | 17.3 | 17.3 | 18.2 | 17.19 | 61.22M |
| November 14, 2025 | 16.39 | 18.96 | 18.96 | 18.96 | 16.16 | 62.25M |
| November 13, 2025 | 15.16 | 15.8 | 15.8 | 16.12 | 14.82 | 28.13M |
| November 12, 2025 | 15.19 | 15.2 | 15.2 | 15.94 | 15.02 | 31.35M |
| November 11, 2025 | 14.22 | 15.03 | 15.03 | 15.47 | 14.15 | 34.83M |
| November 10, 2025 | 14.4 | 14.19 | 14.19 | 14.77 | 14.09 | 15.33M |
| November 07, 2025 | 14.79 | 14.52 | 14.52 | 15.15 | 14.36 | 17.13M |
| November 06, 2025 | 14.77 | 14.67 | 14.67 | 14.89 | 14.5 | 16.44M |
| November 05, 2025 | 14.06 | 14.85 | 14.85 | 15.19 | 13.96 | 28.23M |
| November 04, 2025 | 14.48 | 14.18 | 14.18 | 14.59 | 14.1 | 16.48M |
| November 03, 2025 | 14.2 | 14.35 | 14.35 | 14.65 | 14.09 | 19.02M |
| October 31, 2025 | 13.93 | 14.18 | 14.18 | 14.29 | 13.8 | 15.98M |
| October 30, 2025 | 14.13 | 13.88 | 13.88 | 14.49 | 13.88 | 19.46M |
| October 29, 2025 | 14.02 | 14.07 | 14.07 | 14.17 | 13.63 | 14.85M |
| October 28, 2025 | 14.56 | 14.22 | 14.22 | 14.72 | 14.17 | 19.72M |
| October 27, 2025 | 13.96 | 14.77 | 14.77 | 14.85 | 13.85 | 29.34M |
| October 24, 2025 | 14.22 | 14.02 | 14.02 | 14.39 | 13.86 | 23.42M |
| October 23, 2025 | 14.7 | 14.38 | 14.38 | 15.05 | 14.15 | 26.44M |
| October 22, 2025 | 15.01 | 14.94 | 14.94 | 15.61 | 14.55 | 32.64M |