15.67
-0.05(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 15.88 | 15.72 | 15.72 | 15.93 | 15.65 | 6.76M |
| January 15, 2026 | 16 | 15.88 | 15.88 | 16.02 | 15.8 | 6.96M |
| January 14, 2026 | 15.88 | 16 | 16 | 16.22 | 15.77 | 14.66M |
| January 13, 2026 | 15.83 | 15.86 | 15.86 | 16.15 | 15.77 | 13.27M |
| January 12, 2026 | 15.77 | 15.77 | 15.77 | 15.84 | 15.66 | 9.69M |
| January 09, 2026 | 15.6 | 15.77 | 15.77 | 15.77 | 15.53 | 7.67M |
| January 08, 2026 | 15.5 | 15.6 | 15.6 | 15.64 | 15.49 | 4.52M |
| January 07, 2026 | 15.56 | 15.51 | 15.51 | 15.61 | 15.49 | 5.81M |
| January 06, 2026 | 15.46 | 15.54 | 15.54 | 15.56 | 15.4 | 8.65M |
| January 05, 2026 | 15.06 | 15.49 | 15.49 | 15.53 | 15 | 10.38M |
| December 31, 2025 | 15.14 | 14.98 | 14.98 | 15.14 | 14.98 | 4.72M |
| December 30, 2025 | 15.07 | 15.14 | 15.14 | 15.15 | 14.98 | 5.02M |
| December 29, 2025 | 15.25 | 15.08 | 15.08 | 15.26 | 15.08 | 6.67M |
| December 26, 2025 | 15.39 | 15.28 | 15.28 | 15.39 | 15.24 | 4.6M |
| December 25, 2025 | 15.39 | 15.39 | 15.39 | 15.41 | 15.32 | 3.93M |
| December 24, 2025 | 15.36 | 15.38 | 15.38 | 15.4 | 15.28 | 3.82M |
| December 23, 2025 | 15.51 | 15.36 | 15.36 | 15.52 | 15.31 | 3.56M |
| December 22, 2025 | 15.45 | 15.54 | 15.54 | 15.56 | 15.43 | 3.4M |
| December 19, 2025 | 15.33 | 15.5 | 15.5 | 15.53 | 15.33 | 3.44M |
| December 18, 2025 | 15.28 | 15.32 | 15.32 | 15.39 | 15.21 | 3.04M |
| December 17, 2025 | 15.2 | 15.35 | 15.35 | 15.38 | 15.17 | 4M |
| December 16, 2025 | 15.4 | 15.2 | 15.2 | 15.44 | 15.13 | 5.79M |
| December 15, 2025 | 15.57 | 15.4 | 15.4 | 15.58 | 15.4 | 4.69M |
| December 12, 2025 | 15.68 | 15.61 | 15.61 | 15.69 | 15.6 | 3.38M |
| December 11, 2025 | 15.86 | 15.62 | 15.62 | 15.95 | 15.58 | 5.45M |
| December 10, 2025 | 15.93 | 15.84 | 15.84 | 15.94 | 15.76 | 4.8M |
| December 09, 2025 | 16.08 | 15.93 | 15.93 | 16.12 | 15.91 | 4.48M |
| December 08, 2025 | 16.07 | 16.07 | 16.07 | 16.15 | 16.02 | 5.38M |
| December 05, 2025 | 16.04 | 16.08 | 16.08 | 16.09 | 15.84 | 5.5M |
| December 04, 2025 | 15.99 | 16.11 | 16.11 | 16.27 | 15.9 | 7.47M |
| December 03, 2025 | 15.99 | 15.84 | 15.84 | 16.01 | 15.8 | 3.9M |
| December 02, 2025 | 16.08 | 15.94 | 15.94 | 16.08 | 15.93 | 3.97M |
| December 01, 2025 | 16 | 16.11 | 16.11 | 16.12 | 15.99 | 3.95M |
| November 28, 2025 | 15.99 | 16.03 | 16.03 | 16.05 | 15.88 | 4.17M |
| November 27, 2025 | 16.06 | 15.98 | 15.98 | 16.1 | 15.94 | 4.86M |
| November 26, 2025 | 16.17 | 16.09 | 16.09 | 16.46 | 16.07 | 7.04M |
| November 25, 2025 | 15.98 | 16.16 | 16.16 | 16.25 | 15.92 | 6.16M |
| November 24, 2025 | 15.91 | 15.93 | 15.93 | 16.03 | 15.82 | 4.54M |
| November 21, 2025 | 16.33 | 15.91 | 15.91 | 16.4 | 15.75 | 10.07M |
| November 20, 2025 | 16.69 | 16.4 | 16.4 | 16.69 | 16.34 | 4.81M |
| November 19, 2025 | 16.64 | 16.43 | 16.43 | 16.71 | 16.36 | 6.55M |
| November 18, 2025 | 16.8 | 16.63 | 16.63 | 16.91 | 16.55 | 6.92M |
| November 17, 2025 | 17.2 | 16.82 | 16.82 | 17.2 | 16.74 | 9.75M |
| November 14, 2025 | 16.91 | 17.11 | 17.11 | 17.37 | 16.86 | 14.39M |
| November 13, 2025 | 16.85 | 16.95 | 16.95 | 16.98 | 16.72 | 7.02M |
| November 12, 2025 | 16.93 | 16.88 | 16.88 | 17.05 | 16.8 | 8.28M |
| November 11, 2025 | 16.85 | 16.93 | 16.93 | 16.97 | 16.72 | 8.71M |
| November 10, 2025 | 16.51 | 16.81 | 16.81 | 16.83 | 16.49 | 10.08M |
| November 07, 2025 | 16.45 | 16.5 | 16.5 | 16.62 | 16.35 | 6.77M |
| November 06, 2025 | 16.43 | 16.46 | 16.46 | 16.47 | 16.33 | 5.35M |
| November 05, 2025 | 16.3 | 16.44 | 16.44 | 16.46 | 16.26 | 4.68M |
| November 04, 2025 | 16.62 | 16.38 | 16.38 | 16.63 | 16.34 | 6.8M |
| November 03, 2025 | 16.59 | 16.65 | 16.65 | 16.8 | 16.41 | 7.22M |
| October 31, 2025 | 16.28 | 16.59 | 16.59 | 16.65 | 16.26 | 10.85M |
| October 30, 2025 | 16.89 | 16.28 | 16.28 | 16.89 | 16.26 | 16.43M |
| October 29, 2025 | 16.75 | 16.88 | 16.88 | 16.92 | 16.66 | 7.98M |
| October 28, 2025 | 17.11 | 16.83 | 16.83 | 17.12 | 16.75 | 11.12M |
| October 27, 2025 | 17.06 | 17.12 | 17.12 | 17.17 | 16.97 | 8.37M |
| October 24, 2025 | 16.89 | 16.97 | 16.97 | 17.07 | 16.86 | 6.47M |
| October 23, 2025 | 16.92 | 16.87 | 16.87 | 17.05 | 16.65 | 6.82M |