15.79
-0.15(-0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.8 | 15.79 | 15.79 | 16.3 | 15.41 | 21.65M |
| January 13, 2026 | 17.07 | 15.94 | 15.94 | 17.07 | 15.85 | 24.13M |
| January 12, 2026 | 16.66 | 17.07 | 17.07 | 17.13 | 16.35 | 31.5M |
| January 09, 2026 | 15.87 | 16.65 | 16.65 | 16.66 | 15.66 | 34.63M |
| January 08, 2026 | 15.84 | 15.88 | 15.88 | 15.93 | 15.58 | 22.69M |
| January 07, 2026 | 15.95 | 16 | 16 | 16.02 | 15.58 | 25.62M |
| January 06, 2026 | 15.33 | 16.02 | 16.02 | 16.19 | 15.29 | 35.35M |
| January 05, 2026 | 15.58 | 15.39 | 15.39 | 15.68 | 15.2 | 17.06M |
| December 31, 2025 | 15.12 | 15.5 | 15.5 | 15.67 | 14.92 | 20.86M |
| December 30, 2025 | 15.3 | 15.08 | 15.08 | 15.35 | 15.03 | 14.96M |
| December 29, 2025 | 15.35 | 15.33 | 15.33 | 15.64 | 15.22 | 14.98M |
| December 26, 2025 | 15.51 | 15.43 | 15.43 | 15.72 | 15.28 | 19.99M |
| December 25, 2025 | 15.3 | 15.61 | 15.61 | 15.76 | 15.12 | 26.08M |
| December 24, 2025 | 15.04 | 15.57 | 15.57 | 15.83 | 14.95 | 31.06M |
| December 23, 2025 | 15.5 | 15.22 | 15.22 | 16 | 15.1 | 35.56M |
| December 22, 2025 | 16.7 | 15.83 | 15.83 | 16.88 | 15.61 | 51.1M |
| December 19, 2025 | 16.6 | 17.2 | 17.2 | 18.55 | 16.4 | 57.43M |
| December 18, 2025 | 15.85 | 16.11 | 16.11 | 17.03 | 15.85 | 54.59M |
| December 17, 2025 | 16.1 | 15.58 | 15.58 | 16.7 | 15.48 | 59.05M |
| December 16, 2025 | 15.09 | 16.72 | 16.72 | 17.34 | 15.06 | 70.67M |
| December 15, 2025 | 14.09 | 14.45 | 14.45 | 14.65 | 13.85 | 25.54M |
| December 12, 2025 | 13.94 | 13.95 | 13.95 | 14.18 | 13.66 | 20.07M |
| December 11, 2025 | 13.79 | 14.09 | 14.09 | 14.65 | 13.78 | 27.91M |
| December 10, 2025 | 13.42 | 13.86 | 13.86 | 13.93 | 13.13 | 17.89M |
| December 09, 2025 | 13.54 | 13.42 | 13.42 | 13.6 | 13.38 | 3.52M |
| December 08, 2025 | 13.38 | 13.52 | 13.52 | 13.61 | 13.36 | 4.14M |
| December 05, 2025 | 13.12 | 13.35 | 13.35 | 13.36 | 12.99 | 3.3M |
| December 04, 2025 | 13.28 | 13.11 | 13.11 | 13.35 | 13.02 | 3.28M |
| December 03, 2025 | 13.44 | 13.24 | 13.24 | 13.48 | 13.16 | 3.61M |
| December 02, 2025 | 13.56 | 13.43 | 13.43 | 13.64 | 13.4 | 3.53M |
| December 01, 2025 | 13.56 | 13.56 | 13.56 | 13.71 | 13.39 | 4.55M |
| November 28, 2025 | 13.28 | 13.5 | 13.5 | 13.62 | 13.13 | 6.2M |
| November 27, 2025 | 13.21 | 13.22 | 13.22 | 13.42 | 13.19 | 4.03M |
| November 26, 2025 | 13.41 | 13.25 | 13.25 | 13.67 | 13.22 | 5.72M |
| November 25, 2025 | 13.07 | 13.34 | 13.34 | 13.42 | 13.06 | 5.76M |
| November 24, 2025 | 12.97 | 13 | 13 | 13.07 | 12.8 | 5.66M |
| November 21, 2025 | 13.39 | 12.84 | 12.84 | 13.63 | 12.75 | 8.35M |
| November 20, 2025 | 13.6 | 13.53 | 13.53 | 13.73 | 13.45 | 5.07M |
| November 19, 2025 | 13.89 | 13.58 | 13.58 | 13.97 | 13.5 | 7.03M |
| November 18, 2025 | 13.85 | 13.9 | 13.9 | 13.92 | 13.74 | 5.84M |
| November 17, 2025 | 14.03 | 13.88 | 13.88 | 14.03 | 13.81 | 7.99M |
| November 14, 2025 | 14.07 | 14.03 | 14.03 | 14.28 | 13.96 | 8.73M |
| November 13, 2025 | 13.85 | 14.09 | 14.09 | 14.19 | 13.85 | 8.29M |
| November 12, 2025 | 13.93 | 14.07 | 14.07 | 14.28 | 13.82 | 11.57M |
| November 11, 2025 | 13.87 | 13.98 | 13.98 | 14.2 | 13.71 | 9.95M |
| November 10, 2025 | 13.78 | 13.75 | 13.75 | 13.8 | 13.67 | 5.29M |
| November 07, 2025 | 13.85 | 13.83 | 13.83 | 13.91 | 13.63 | 5.92M |
| November 06, 2025 | 13.79 | 13.77 | 13.77 | 13.84 | 13.63 | 5.44M |
| November 05, 2025 | 13.6 | 13.79 | 13.79 | 13.84 | 13.6 | 5.75M |
| November 04, 2025 | 13.84 | 13.75 | 13.75 | 13.88 | 13.63 | 7.69M |
| November 03, 2025 | 13.78 | 13.82 | 13.82 | 13.92 | 13.7 | 9.29M |
| October 31, 2025 | 13.75 | 13.85 | 13.85 | 13.99 | 13.63 | 12.13M |
| October 30, 2025 | 14.04 | 13.73 | 13.73 | 14.21 | 13.7 | 17.07M |
| October 29, 2025 | 13.93 | 14.23 | 14.23 | 14.49 | 13.86 | 29.1M |
| October 28, 2025 | 13.63 | 13.91 | 13.91 | 14.68 | 13.63 | 36.23M |
| October 27, 2025 | 13.39 | 13.05 | 13.05 | 13.44 | 12.92 | 6.49M |
| October 24, 2025 | 12.72 | 12.97 | 12.97 | 13.05 | 12.64 | 5.58M |
| October 23, 2025 | 12.66 | 12.74 | 12.74 | 12.76 | 12.49 | 4.31M |
| October 22, 2025 | 12.62 | 12.65 | 12.65 | 12.77 | 12.56 | 3.3M |
| October 21, 2025 | 12.38 | 12.66 | 12.66 | 12.69 | 12.38 | 5.56M |