15.33
+0.13(+0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.16 | 15.33 | 15.33 | 15.55 | 15.12 | 9.33M |
| January 13, 2026 | 15.56 | 15.2 | 15.2 | 15.75 | 15.15 | 10.19M |
| January 12, 2026 | 15.34 | 15.59 | 15.59 | 15.61 | 15.32 | 9.01M |
| January 09, 2026 | 15.47 | 15.37 | 15.37 | 15.5 | 15.18 | 9.18M |
| January 08, 2026 | 14.9 | 15.38 | 15.38 | 15.42 | 14.84 | 12.78M |
| January 07, 2026 | 15.18 | 14.89 | 14.89 | 15.26 | 14.8 | 8.24M |
| January 06, 2026 | 14.75 | 15.13 | 15.13 | 15.25 | 14.71 | 11.52M |
| January 05, 2026 | 14.8 | 14.71 | 14.71 | 14.81 | 14.61 | 6.42M |
| December 31, 2025 | 15.26 | 14.72 | 14.72 | 15.3 | 14.71 | 11.55M |
| December 30, 2025 | 14.94 | 15.33 | 15.33 | 15.4 | 14.53 | 15.88M |
| December 29, 2025 | 15.25 | 15.03 | 15.03 | 15.51 | 14.99 | 15.34M |
| December 26, 2025 | 14.87 | 15.35 | 15.35 | 15.55 | 14.69 | 20.12M |
| December 25, 2025 | 14.83 | 14.89 | 14.89 | 14.99 | 14.72 | 6.18M |
| December 24, 2025 | 14.66 | 14.77 | 14.77 | 14.9 | 14.61 | 4.42M |
| December 23, 2025 | 15.03 | 14.71 | 14.71 | 15.06 | 14.61 | 6.11M |
| December 22, 2025 | 15.13 | 15.09 | 15.09 | 15.29 | 15.01 | 5.48M |
| December 19, 2025 | 14.68 | 15.14 | 15.14 | 15.22 | 14.68 | 7.97M |
| December 18, 2025 | 14.71 | 14.68 | 14.68 | 15.09 | 14.63 | 5.8M |
| December 17, 2025 | 15 | 14.9 | 14.9 | 15.3 | 14.48 | 9.93M |
| December 16, 2025 | 14.98 | 15.12 | 15.12 | 15.43 | 14.91 | 7.42M |
| December 15, 2025 | 14.73 | 15.05 | 15.05 | 15.37 | 14.71 | 5.96M |
| December 12, 2025 | 14.88 | 14.92 | 14.92 | 15.09 | 14.79 | 4.99M |
| December 11, 2025 | 15.5 | 14.92 | 14.92 | 15.64 | 14.9 | 8.92M |
| December 10, 2025 | 15.15 | 15.64 | 15.64 | 15.65 | 15.06 | 9.97M |
| December 09, 2025 | 15.39 | 15.26 | 15.26 | 15.55 | 15.18 | 5.3M |
| December 08, 2025 | 15.2 | 15.48 | 15.48 | 15.66 | 15.15 | 8.37M |
| December 05, 2025 | 15 | 15.2 | 15.2 | 15.24 | 14.88 | 5.76M |
| December 04, 2025 | 14.86 | 15.07 | 15.07 | 15.17 | 14.65 | 7.29M |
| December 03, 2025 | 15.15 | 14.94 | 14.94 | 15.38 | 14.78 | 6.96M |
| December 02, 2025 | 15.31 | 15.24 | 15.24 | 15.48 | 15.15 | 6.03M |
| December 01, 2025 | 15.23 | 15.35 | 15.35 | 15.62 | 15.13 | 6.55M |
| November 28, 2025 | 14.86 | 15.24 | 15.24 | 15.24 | 14.84 | 6.82M |
| November 27, 2025 | 15.03 | 14.93 | 14.93 | 15.21 | 14.89 | 6.79M |
| November 26, 2025 | 15.1 | 15.16 | 15.16 | 15.5 | 14.98 | 9.96M |
| November 25, 2025 | 14.78 | 15.15 | 15.15 | 15.21 | 14.74 | 5.73M |
| November 24, 2025 | 14.59 | 14.77 | 14.77 | 14.89 | 14.42 | 5.79M |
| November 21, 2025 | 15.3 | 14.5 | 14.5 | 15.37 | 14.39 | 9.9M |
| November 20, 2025 | 15.33 | 15.48 | 15.48 | 15.73 | 15.22 | 8.72M |
| November 19, 2025 | 15.86 | 15.3 | 15.3 | 16.05 | 15.17 | 10.57M |
| November 18, 2025 | 16.52 | 16.02 | 16.02 | 16.52 | 15.85 | 10.72M |
| November 17, 2025 | 16.77 | 16.6 | 16.6 | 17.18 | 16.42 | 10.66M |
| November 14, 2025 | 17.42 | 16.84 | 16.84 | 17.56 | 16.82 | 16.84M |
| November 13, 2025 | 17 | 17.62 | 17.62 | 17.85 | 16.73 | 17.45M |
| November 12, 2025 | 17.98 | 17.12 | 17.12 | 17.98 | 17.04 | 19M |
| November 11, 2025 | 17.1 | 18.27 | 18.27 | 18.49 | 16.97 | 26.7M |
| November 10, 2025 | 17 | 17.2 | 17.2 | 17.58 | 16.85 | 15.15M |
| November 07, 2025 | 17.3 | 17.03 | 17.03 | 17.6 | 17 | 18.05M |
| November 06, 2025 | 18.45 | 17.09 | 17.09 | 18.57 | 17 | 29.16M |
| November 05, 2025 | 19.51 | 18.86 | 18.86 | 19.96 | 18.81 | 35.75M |
| November 04, 2025 | 18 | 20.31 | 20.31 | 21.55 | 18 | 42.91M |
| November 03, 2025 | 19.02 | 18.58 | 18.58 | 19.4 | 18.38 | 33.2M |
| October 31, 2025 | 17.05 | 18.57 | 18.57 | 18.98 | 17.01 | 29.85M |
| October 30, 2025 | 16.25 | 17.32 | 17.32 | 17.52 | 16.25 | 20.05M |
| October 29, 2025 | 16.07 | 16.51 | 16.51 | 16.93 | 15.88 | 15.47M |
| October 28, 2025 | 16 | 16.18 | 16.18 | 16.23 | 15.62 | 9.17M |
| October 27, 2025 | 16.06 | 16.06 | 16.06 | 16.45 | 16 | 12.38M |
| October 24, 2025 | 16.36 | 16.01 | 16.01 | 16.88 | 16.01 | 13.09M |
| October 23, 2025 | 17.36 | 16.36 | 16.36 | 17.44 | 16.1 | 13.99M |
| October 22, 2025 | 17.8 | 17.4 | 17.4 | 17.98 | 17.36 | 13.97M |
| October 21, 2025 | 17.37 | 18.3 | 18.3 | 18.35 | 16.89 | 21.46M |