15.56
-0.24(-1.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.81 | 15.56 | 15.56 | 15.93 | 15.45 | 16.13M |
| January 13, 2026 | 15.84 | 15.8 | 15.8 | 15.94 | 15.71 | 11.95M |
| January 12, 2026 | 16.18 | 15.85 | 15.85 | 16.25 | 15.75 | 18.7M |
| January 09, 2026 | 16.32 | 16.2 | 16.2 | 16.36 | 16.16 | 10.51M |
| January 08, 2026 | 16.57 | 16.33 | 16.33 | 16.6 | 16.28 | 8.62M |
| January 07, 2026 | 16.58 | 16.57 | 16.57 | 16.79 | 16.47 | 12.04M |
| January 06, 2026 | 16.3 | 16.48 | 16.48 | 16.63 | 16.22 | 12.68M |
| January 05, 2026 | 16.44 | 16.32 | 16.32 | 16.57 | 16.28 | 11.09M |
| December 31, 2025 | 16.29 | 16.31 | 16.31 | 16.5 | 16.24 | 7.67M |
| December 30, 2025 | 16.45 | 16.24 | 16.24 | 16.45 | 16.08 | 11.35M |
| December 29, 2025 | 16.79 | 16.52 | 16.52 | 16.81 | 16.43 | 10.56M |
| December 26, 2025 | 16.78 | 16.64 | 16.64 | 16.83 | 16.48 | 13M |
| December 25, 2025 | 16.66 | 16.77 | 16.77 | 16.94 | 16.52 | 11.85M |
| December 24, 2025 | 16.23 | 16.66 | 16.66 | 16.67 | 16.16 | 16M |
| December 23, 2025 | 15.94 | 16.13 | 16.13 | 16.2 | 15.94 | 7.48M |
| December 22, 2025 | 15.91 | 16.06 | 16.06 | 16.25 | 15.91 | 9.63M |
| December 19, 2025 | 15.88 | 15.91 | 15.91 | 15.96 | 15.74 | 6.14M |
| December 18, 2025 | 16.14 | 15.88 | 15.88 | 16.16 | 15.8 | 8.9M |
| December 17, 2025 | 15.85 | 16.14 | 16.14 | 16.22 | 15.84 | 12.34M |
| December 16, 2025 | 15.9 | 15.88 | 15.88 | 16 | 15.6 | 10.65M |
| December 15, 2025 | 15.78 | 15.9 | 15.9 | 16.11 | 15.6 | 11.92M |
| December 12, 2025 | 15.59 | 15.69 | 15.69 | 15.77 | 15.56 | 7.8M |
| December 11, 2025 | 15.53 | 15.61 | 15.61 | 15.85 | 15.53 | 10.67M |
| December 10, 2025 | 15.67 | 15.48 | 15.48 | 15.71 | 15.44 | 7.99M |
| December 09, 2025 | 15.63 | 15.65 | 15.65 | 15.77 | 15.5 | 6.63M |
| December 08, 2025 | 15.87 | 15.6 | 15.6 | 15.99 | 15.57 | 14.88M |
| December 05, 2025 | 15.7 | 15.85 | 15.85 | 15.94 | 15.59 | 11.34M |
| December 04, 2025 | 15.69 | 15.69 | 15.69 | 15.79 | 15.56 | 6.51M |
| December 03, 2025 | 15.49 | 15.69 | 15.69 | 15.9 | 15.4 | 9.79M |
| December 02, 2025 | 15.38 | 15.47 | 15.47 | 15.65 | 15.23 | 8.08M |
| December 01, 2025 | 15.5 | 15.38 | 15.38 | 15.53 | 15.26 | 11.07M |
| November 28, 2025 | 15.99 | 15.4 | 15.4 | 15.99 | 15.21 | 24.64M |
| November 27, 2025 | 15.95 | 15.81 | 15.81 | 16.16 | 15.81 | 9.62M |
| November 26, 2025 | 15.97 | 15.89 | 15.89 | 16 | 15.71 | 9.77M |
| November 25, 2025 | 15.62 | 15.87 | 15.87 | 16.01 | 15.58 | 11.96M |
| November 24, 2025 | 15.34 | 15.54 | 15.54 | 15.75 | 15.34 | 11.58M |
| November 21, 2025 | 15.84 | 15.31 | 15.31 | 15.87 | 15.3 | 14.63M |
| November 20, 2025 | 15.96 | 15.75 | 15.75 | 16.1 | 15.65 | 7.94M |
| November 19, 2025 | 16.08 | 15.95 | 15.95 | 16.18 | 15.91 | 8.41M |
| November 18, 2025 | 16.02 | 15.94 | 15.94 | 16.18 | 15.85 | 8.33M |
| November 17, 2025 | 16.01 | 16.1 | 16.1 | 16.2 | 15.69 | 14.77M |
| November 14, 2025 | 16.25 | 15.92 | 15.92 | 16.38 | 15.91 | 18.94M |
| November 13, 2025 | 16.35 | 16.31 | 16.31 | 16.54 | 16.1 | 25.53M |
| November 12, 2025 | 16.99 | 16.44 | 16.44 | 17.14 | 16.4 | 19.52M |
| November 11, 2025 | 17.13 | 17.01 | 17.01 | 17.43 | 16.91 | 13.38M |
| November 10, 2025 | 17.23 | 17.2 | 17.2 | 17.23 | 16.85 | 14.5M |
| November 07, 2025 | 16.65 | 17.05 | 17.05 | 17.06 | 16.61 | 18.25M |
| November 06, 2025 | 16.69 | 16.72 | 16.72 | 16.98 | 16.62 | 11.56M |
| November 05, 2025 | 16.31 | 16.68 | 16.68 | 16.8 | 16.05 | 15.2M |
| November 04, 2025 | 16.59 | 16.48 | 16.48 | 16.69 | 16.3 | 17.16M |
| November 03, 2025 | 16.94 | 16.74 | 16.74 | 17.2 | 16.46 | 19.14M |
| October 31, 2025 | 16.62 | 16.85 | 16.85 | 16.97 | 16.57 | 17.21M |
| October 30, 2025 | 16.19 | 16.72 | 16.72 | 16.93 | 16.19 | 22.7M |
| October 29, 2025 | 16.2 | 16.3 | 16.3 | 16.39 | 15.99 | 12.17M |
| October 28, 2025 | 15.75 | 16.25 | 16.25 | 16.31 | 15.69 | 19.84M |
| October 27, 2025 | 15.99 | 15.8 | 15.8 | 16.19 | 15.65 | 18.06M |
| October 24, 2025 | 15.88 | 15.85 | 15.85 | 16.01 | 15.61 | 14.77M |
| October 23, 2025 | 15.66 | 15.73 | 15.73 | 15.75 | 15.4 | 12.67M |
| October 22, 2025 | 15.77 | 15.71 | 15.71 | 15.93 | 15.66 | 12.14M |
| October 21, 2025 | 15.87 | 15.77 | 15.77 | 16.13 | 15.62 | 22.59M |