16.32
+0.66(+4.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 15.66 | 16.32 | 16.32 | 16.42 | 15.49 | 16.05M |
| January 14, 2026 | 15.77 | 15.66 | 15.66 | 16.2 | 15.36 | 10.03M |
| January 13, 2026 | 16.15 | 15.77 | 15.77 | 16.19 | 15.63 | 7.5M |
| January 12, 2026 | 15.62 | 16.11 | 16.11 | 16.16 | 15.5 | 11.72M |
| January 09, 2026 | 15.76 | 15.62 | 15.62 | 16.02 | 15.55 | 8.38M |
| January 08, 2026 | 15.41 | 15.84 | 15.84 | 16.09 | 15.31 | 9.7M |
| January 07, 2026 | 15.13 | 15.47 | 15.47 | 15.7 | 15.13 | 9.82M |
| January 06, 2026 | 15.1 | 15.13 | 15.13 | 15.38 | 15.01 | 7.27M |
| January 05, 2026 | 15.04 | 15.03 | 15.03 | 15.19 | 14.9 | 6.37M |
| December 31, 2025 | 15.02 | 15.06 | 15.06 | 15.09 | 14.77 | 4.16M |
| December 30, 2025 | 14.7 | 15 | 15 | 15.13 | 14.57 | 5.05M |
| December 29, 2025 | 15.26 | 14.79 | 14.79 | 15.34 | 14.75 | 11.34M |
| December 26, 2025 | 15.1 | 15.44 | 15.44 | 15.49 | 14.95 | 12.9M |
| December 25, 2025 | 15.03 | 15.07 | 15.07 | 15.2 | 14.98 | 3.77M |
| December 24, 2025 | 14.99 | 15.08 | 15.08 | 15.11 | 14.86 | 4.84M |
| December 23, 2025 | 14.8 | 14.92 | 14.92 | 15.06 | 14.66 | 4.28M |
| December 22, 2025 | 14.95 | 14.86 | 14.86 | 15.02 | 14.74 | 3.91M |
| December 19, 2025 | 14.73 | 14.93 | 14.93 | 15.13 | 14.66 | 5.72M |
| December 18, 2025 | 14.81 | 14.66 | 14.66 | 14.91 | 14.62 | 4.44M |
| December 17, 2025 | 14.48 | 14.9 | 14.9 | 15.01 | 14.24 | 7.23M |
| December 16, 2025 | 14.86 | 14.43 | 14.43 | 15.26 | 14.35 | 6.41M |
| December 15, 2025 | 14.3 | 14.96 | 14.96 | 15.19 | 14.15 | 10.08M |
| December 12, 2025 | 14.42 | 14.33 | 14.33 | 14.69 | 14.3 | 4.84M |
| December 11, 2025 | 14.65 | 14.36 | 14.36 | 14.76 | 14.32 | 5.54M |
| December 10, 2025 | 14.63 | 14.74 | 14.74 | 14.86 | 14.38 | 6.37M |
| December 09, 2025 | 15.15 | 14.74 | 14.74 | 15.3 | 14.69 | 8.73M |
| December 08, 2025 | 14.96 | 15.25 | 15.25 | 15.45 | 14.96 | 8.59M |
| December 05, 2025 | 14.89 | 15 | 15 | 15.14 | 14.38 | 7.35M |
| December 04, 2025 | 15.55 | 14.98 | 14.98 | 15.55 | 14.76 | 9.06M |
| December 03, 2025 | 15.69 | 14.95 | 14.95 | 15.95 | 14.89 | 16.91M |
| December 02, 2025 | 16.67 | 15.88 | 15.88 | 16.67 | 15.78 | 24.22M |
| December 01, 2025 | 15.4 | 16.72 | 16.72 | 17.51 | 15.16 | 39.16M |
| November 28, 2025 | 15.55 | 15.74 | 15.74 | 15.8 | 15.2 | 29.4M |
| November 27, 2025 | 14.99 | 16.18 | 16.18 | 17.81 | 14.96 | 39.92M |
| November 26, 2025 | 15.16 | 14.84 | 14.84 | 15.18 | 14.82 | 4.57M |
| November 25, 2025 | 14.62 | 15.02 | 15.02 | 15.13 | 14.5 | 6.76M |
| November 24, 2025 | 14.18 | 14.57 | 14.57 | 14.69 | 13.85 | 7.36M |
| November 21, 2025 | 14.69 | 14.3 | 14.3 | 14.79 | 14.14 | 8.02M |
| November 20, 2025 | 15.08 | 14.85 | 14.85 | 15.27 | 14.68 | 5.48M |
| November 19, 2025 | 15.49 | 15.07 | 15.07 | 15.49 | 15.02 | 6.47M |
| November 18, 2025 | 15.31 | 15.5 | 15.5 | 15.58 | 14.94 | 8.48M |
| November 17, 2025 | 15.11 | 15.33 | 15.33 | 15.73 | 14.93 | 8.19M |
| November 14, 2025 | 16.51 | 15.15 | 15.15 | 16.51 | 14.98 | 8.38M |
| November 13, 2025 | 15.5 | 15.52 | 15.52 | 15.75 | 15.31 | 8.78M |
| November 12, 2025 | 16.51 | 15.34 | 15.34 | 16.51 | 14.8 | 8.72M |
| November 11, 2025 | 15.48 | 15.11 | 15.11 | 15.63 | 14.89 | 11.45M |
| November 10, 2025 | 15.62 | 15.55 | 15.55 | 16.11 | 15.33 | 10.14M |
| November 07, 2025 | 16.51 | 15.47 | 15.47 | 16.51 | 15.28 | 16.63M |
| November 06, 2025 | 15.55 | 16.12 | 16.12 | 16.24 | 15.41 | 13.98M |
| November 05, 2025 | 15.93 | 15.7 | 15.7 | 16.99 | 15.4 | 22.55M |
| November 04, 2025 | 16.5 | 16.16 | 16.16 | 16.65 | 15.86 | 13.42M |
| November 03, 2025 | 16.5 | 16.54 | 16.54 | 16.91 | 15.95 | 16.05M |
| October 31, 2025 | 15.88 | 16.72 | 16.72 | 17.27 | 15.67 | 29.25M |
| October 30, 2025 | 15.38 | 15.99 | 15.99 | 16.15 | 15.28 | 23.8M |
| October 29, 2025 | 15.31 | 15.49 | 15.49 | 15.98 | 15.31 | 16.02M |
| October 28, 2025 | 15.47 | 15.53 | 15.53 | 15.88 | 15.25 | 15.56M |
| October 27, 2025 | 15.01 | 15.22 | 15.22 | 15.86 | 15 | 14.91M |
| October 24, 2025 | 14.83 | 14.94 | 14.94 | 15.04 | 14.61 | 10.07M |
| October 23, 2025 | 14.98 | 14.83 | 14.83 | 15.23 | 14.52 | 11.2M |
| October 22, 2025 | 14.89 | 14.93 | 14.93 | 15.5 | 14.45 | 11.49M |