15.63
+0.05(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.57 | 15.63 | 15.63 | 15.92 | 15.19 | 17.11M |
| January 13, 2026 | 16.1 | 15.58 | 15.58 | 16.18 | 15.56 | 13.38M |
| January 12, 2026 | 15.82 | 16.03 | 16.03 | 16.04 | 15.47 | 16.4M |
| January 09, 2026 | 15.57 | 15.65 | 15.65 | 15.68 | 15.46 | 10.32M |
| January 08, 2026 | 15.44 | 15.57 | 15.57 | 15.61 | 15.39 | 9.89M |
| January 07, 2026 | 15.27 | 15.47 | 15.47 | 15.59 | 15.2 | 13.52M |
| January 06, 2026 | 15.18 | 15.3 | 15.3 | 15.37 | 15.18 | 8.29M |
| January 05, 2026 | 14.98 | 15.18 | 15.18 | 15.24 | 14.93 | 7.83M |
| December 31, 2025 | 14.94 | 14.98 | 14.98 | 15.09 | 14.92 | 4.92M |
| December 30, 2025 | 15.14 | 14.95 | 14.95 | 15.23 | 14.93 | 7.15M |
| December 29, 2025 | 15.1 | 15.2 | 15.2 | 15.35 | 15.02 | 7.62M |
| December 26, 2025 | 15.3 | 15.15 | 15.15 | 15.42 | 15.1 | 9.1M |
| December 25, 2025 | 15.16 | 15.4 | 15.4 | 15.4 | 15.09 | 8.94M |
| December 24, 2025 | 14.95 | 15.11 | 15.11 | 15.2 | 14.95 | 6.3M |
| December 23, 2025 | 15.18 | 14.95 | 14.95 | 15.2 | 14.9 | 7.47M |
| December 22, 2025 | 15.12 | 15.19 | 15.19 | 15.22 | 15.03 | 7.36M |
| December 19, 2025 | 14.93 | 15.02 | 15.02 | 15.27 | 14.93 | 7.8M |
| December 18, 2025 | 14.71 | 14.92 | 14.92 | 15.09 | 14.68 | 6.98M |
| December 17, 2025 | 14.57 | 14.81 | 14.81 | 14.83 | 14.29 | 7.95M |
| December 16, 2025 | 14.73 | 14.57 | 14.57 | 14.78 | 14.53 | 6.64M |
| December 15, 2025 | 14.88 | 14.67 | 14.67 | 14.96 | 14.65 | 8.91M |
| December 12, 2025 | 14.94 | 14.99 | 14.99 | 15.32 | 14.91 | 6.65M |
| December 11, 2025 | 15.13 | 14.94 | 14.94 | 15.17 | 14.92 | 6.1M |
| December 10, 2025 | 15.2 | 15.06 | 15.06 | 15.26 | 14.91 | 7.23M |
| December 09, 2025 | 15.06 | 15.26 | 15.26 | 15.48 | 15.06 | 9.35M |
| December 08, 2025 | 15.11 | 15.13 | 15.13 | 15.32 | 15.02 | 8.4M |
| December 05, 2025 | 14.78 | 15.06 | 15.06 | 15.16 | 14.78 | 6.68M |
| December 04, 2025 | 14.97 | 14.79 | 14.79 | 15.05 | 14.76 | 5.58M |
| December 03, 2025 | 15.11 | 15.04 | 15.04 | 15.17 | 14.9 | 6.27M |
| December 02, 2025 | 15.11 | 15.1 | 15.1 | 15.16 | 14.98 | 5.24M |
| December 01, 2025 | 15.11 | 15.12 | 15.12 | 15.31 | 15.02 | 7.31M |
| November 28, 2025 | 14.9 | 15.02 | 15.02 | 15.09 | 14.83 | 6.05M |
| November 27, 2025 | 14.77 | 14.83 | 14.83 | 14.92 | 14.69 | 5.29M |
| November 26, 2025 | 14.95 | 14.69 | 14.69 | 15.16 | 14.65 | 8.64M |
| November 25, 2025 | 15.03 | 15.01 | 15.01 | 15.3 | 14.98 | 9.19M |
| November 24, 2025 | 14.92 | 14.84 | 14.84 | 14.94 | 14.62 | 9.99M |
| November 21, 2025 | 15.2 | 14.66 | 14.66 | 15.2 | 14.66 | 12.37M |
| November 20, 2025 | 15.05 | 15.3 | 15.3 | 15.39 | 15.03 | 11.13M |
| November 19, 2025 | 15.49 | 14.9 | 14.9 | 15.49 | 14.88 | 13.2M |
| November 18, 2025 | 15.38 | 15.39 | 15.39 | 15.53 | 15.3 | 9.09M |
| November 17, 2025 | 15.85 | 15.41 | 15.41 | 15.94 | 15.24 | 14.11M |
| November 14, 2025 | 15.58 | 15.82 | 15.82 | 16.08 | 15.58 | 10.38M |
| November 13, 2025 | 15.71 | 15.8 | 15.8 | 15.97 | 15.5 | 11.34M |
| November 12, 2025 | 15.63 | 15.83 | 15.83 | 16 | 15.5 | 12.93M |
| November 11, 2025 | 15.95 | 15.65 | 15.65 | 16.21 | 15.59 | 17.49M |
| November 10, 2025 | 16.38 | 15.85 | 15.85 | 16.38 | 15.79 | 22.47M |
| November 07, 2025 | 16.38 | 16.42 | 16.42 | 16.6 | 16.1 | 21.5M |
| November 06, 2025 | 16.23 | 16.73 | 16.73 | 16.85 | 15.84 | 31.25M |
| November 05, 2025 | 16.12 | 16.14 | 16.14 | 16.43 | 15.7 | 32.03M |
| November 04, 2025 | 16.63 | 16.48 | 16.48 | 16.96 | 16.28 | 38.07M |
| November 03, 2025 | 15.92 | 16.97 | 16.97 | 17.5 | 15.83 | 60.38M |
| October 31, 2025 | 15.67 | 15.91 | 15.91 | 16.25 | 15.35 | 33.39M |
| October 30, 2025 | 15.17 | 15.66 | 15.66 | 16.02 | 15.05 | 30.27M |
| October 29, 2025 | 14.99 | 15.23 | 15.23 | 15.58 | 14.87 | 19.74M |
| October 28, 2025 | 15.46 | 14.99 | 14.99 | 15.46 | 14.52 | 35.53M |
| October 27, 2025 | 14.97 | 15.26 | 15.26 | 15.68 | 14.87 | 32.02M |
| October 24, 2025 | 14.45 | 14.83 | 14.83 | 14.85 | 14.4 | 14.62M |
| October 23, 2025 | 14.54 | 14.45 | 14.45 | 14.66 | 14.18 | 11.34M |
| October 22, 2025 | 14.9 | 14.54 | 14.54 | 15.03 | 14.07 | 28.12M |
| October 21, 2025 | 14.53 | 15.05 | 15.05 | 15.19 | 14.33 | 29.68M |