16.33
+0.11(+0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.3 | 16.33 | 16.33 | 16.66 | 16.12 | 2.79M |
| January 13, 2026 | 16.47 | 16.22 | 16.22 | 16.91 | 16.19 | 3.16M |
| January 12, 2026 | 16.23 | 16.39 | 16.39 | 16.5 | 16.09 | 3.74M |
| January 09, 2026 | 16.05 | 16.08 | 16.08 | 16.29 | 15.8 | 2.76M |
| January 08, 2026 | 15.8 | 15.98 | 15.98 | 16.1 | 15.65 | 3.16M |
| January 07, 2026 | 15.83 | 15.79 | 15.79 | 15.96 | 15.57 | 2.21M |
| January 06, 2026 | 15.82 | 15.83 | 15.83 | 16.1 | 15.6 | 2.9M |
| January 05, 2026 | 15.7 | 15.76 | 15.76 | 16.12 | 15.45 | 2.85M |
| December 31, 2025 | 15.6 | 15.63 | 15.63 | 15.86 | 15.37 | 1.86M |
| December 30, 2025 | 15.76 | 15.57 | 15.57 | 15.92 | 15.4 | 2.16M |
| December 29, 2025 | 15.9 | 15.72 | 15.72 | 16.17 | 15.7 | 2.02M |
| December 26, 2025 | 16.25 | 15.86 | 15.86 | 16.25 | 15.72 | 2.27M |
| December 25, 2025 | 16.44 | 16.11 | 16.11 | 16.6 | 15.84 | 3.59M |
| December 24, 2025 | 16.19 | 16.44 | 16.44 | 16.55 | 16.02 | 3.28M |
| December 23, 2025 | 16.18 | 16.19 | 16.19 | 16.53 | 16 | 2.04M |
| December 22, 2025 | 16.16 | 16.19 | 16.19 | 16.37 | 16.05 | 1.64M |
| December 19, 2025 | 16.28 | 16.15 | 16.15 | 16.34 | 15.99 | 2.34M |
| December 18, 2025 | 16.37 | 16.05 | 16.05 | 16.45 | 16.05 | 1.72M |
| December 17, 2025 | 16.15 | 16.41 | 16.41 | 16.45 | 16.01 | 2.05M |
| December 16, 2025 | 16.55 | 16.15 | 16.15 | 16.55 | 15.88 | 2.87M |
| December 15, 2025 | 16.66 | 16.51 | 16.51 | 16.77 | 16.41 | 2.55M |
| December 12, 2025 | 17.26 | 16.79 | 16.79 | 17.36 | 16.67 | 3.42M |
| December 11, 2025 | 16.74 | 17.22 | 17.22 | 17.45 | 16.68 | 4.69M |
| December 10, 2025 | 17.08 | 16.71 | 16.71 | 17.23 | 16.66 | 3.99M |
| December 09, 2025 | 16.96 | 17.13 | 17.13 | 17.58 | 16.71 | 4.42M |
| December 08, 2025 | 16.08 | 16.87 | 16.87 | 17.2 | 15.94 | 6.3M |
| December 05, 2025 | 15.44 | 16.1 | 16.1 | 16.25 | 15.44 | 5.01M |
| December 04, 2025 | 15.36 | 15.44 | 15.44 | 15.6 | 14.76 | 3.64M |
| December 03, 2025 | 15.56 | 15.35 | 15.35 | 15.69 | 15.26 | 1.98M |
| December 02, 2025 | 15.58 | 15.51 | 15.51 | 15.78 | 15.32 | 2.07M |
| December 01, 2025 | 15.88 | 15.61 | 15.61 | 16.28 | 15.53 | 3.14M |
| November 28, 2025 | 15.24 | 15.74 | 15.74 | 15.84 | 15.07 | 2.55M |
| November 27, 2025 | 15.16 | 15.17 | 15.17 | 15.41 | 15.11 | 2.2M |
| November 26, 2025 | 15.49 | 15.16 | 15.16 | 15.84 | 15.06 | 2.83M |
| November 25, 2025 | 14.92 | 15.56 | 15.56 | 15.66 | 14.92 | 4.25M |
| November 24, 2025 | 14.82 | 15.07 | 15.07 | 15.21 | 14.75 | 3.1M |
| November 21, 2025 | 15.45 | 14.78 | 14.78 | 15.65 | 14.53 | 5.15M |
| November 20, 2025 | 15.65 | 15.58 | 15.58 | 15.76 | 15.35 | 3.01M |
| November 19, 2025 | 15.75 | 15.56 | 15.56 | 15.91 | 15.43 | 3.54M |
| November 18, 2025 | 15.91 | 15.75 | 15.75 | 15.95 | 15.6 | 3.91M |
| November 17, 2025 | 16.38 | 15.85 | 15.85 | 16.66 | 15.6 | 7.28M |
| November 14, 2025 | 16.03 | 16.28 | 16.28 | 16.65 | 15.96 | 4.41M |
| November 13, 2025 | 15.79 | 16.16 | 16.16 | 16.5 | 15.66 | 5.95M |
| November 12, 2025 | 15.98 | 15.83 | 15.83 | 16.03 | 15.71 | 3.05M |
| November 11, 2025 | 16.1 | 15.96 | 15.96 | 16.21 | 15.7 | 4.34M |
| November 10, 2025 | 15.61 | 16.06 | 16.06 | 16.49 | 15.35 | 8.31M |
| November 07, 2025 | 15.82 | 15.42 | 15.42 | 15.82 | 15.31 | 4.74M |
| November 06, 2025 | 15.82 | 15.77 | 15.77 | 16.07 | 15.56 | 6.24M |
| November 05, 2025 | 14.78 | 15.63 | 15.63 | 15.88 | 14.66 | 8.69M |
| November 04, 2025 | 14.76 | 14.8 | 14.8 | 14.96 | 14.68 | 2.96M |
| November 03, 2025 | 14.73 | 14.86 | 14.86 | 15.13 | 14.55 | 4.04M |
| October 31, 2025 | 14.44 | 14.52 | 14.52 | 14.7 | 14.4 | 2.91M |
| October 30, 2025 | 14.79 | 14.44 | 14.44 | 14.82 | 14.4 | 3.09M |
| October 29, 2025 | 15 | 14.76 | 14.76 | 15.16 | 14.63 | 4.2M |
| October 28, 2025 | 14.97 | 14.97 | 14.97 | 15.29 | 14.9 | 4.46M |
| October 27, 2025 | 15.05 | 14.97 | 14.97 | 15.13 | 14.61 | 4.92M |
| October 24, 2025 | 14.79 | 14.97 | 14.97 | 15.38 | 14.7 | 5.8M |
| October 23, 2025 | 14.68 | 14.78 | 14.78 | 14.88 | 14.36 | 6.05M |
| October 22, 2025 | 14.71 | 14.75 | 14.75 | 14.98 | 14.5 | 5.31M |
| October 21, 2025 | 13.77 | 14.76 | 14.76 | 14.83 | 13.51 | 10.3M |