16.14
-0.46(-2.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.57 | 16.14 | 16.14 | 16.82 | 15.9 | 68.66M |
| January 13, 2026 | 17.3 | 16.6 | 16.6 | 17.31 | 16.58 | 70.58M |
| January 12, 2026 | 16.9 | 17.42 | 17.42 | 17.59 | 16.77 | 81.57M |
| January 09, 2026 | 17.13 | 16.93 | 16.93 | 17.69 | 16.86 | 94.29M |
| January 08, 2026 | 16.18 | 16.88 | 16.88 | 17.5 | 16.14 | 84.86M |
| January 07, 2026 | 15.95 | 16.46 | 16.46 | 16.48 | 15.72 | 78.26M |
| January 06, 2026 | 15.88 | 16.02 | 16.02 | 16.29 | 15.74 | 75.68M |
| January 05, 2026 | 16.05 | 16.11 | 16.11 | 16.31 | 15.56 | 101.8M |
| December 31, 2025 | 14.69 | 15.78 | 15.78 | 16.15 | 14.53 | 102.44M |
| December 30, 2025 | 14.53 | 14.68 | 14.68 | 14.93 | 14.46 | 44.15M |
| December 29, 2025 | 14.44 | 14.53 | 14.53 | 14.72 | 14.33 | 50.74M |
| December 26, 2025 | 14.4 | 14.23 | 14.23 | 14.65 | 14.09 | 41.38M |
| December 25, 2025 | 13.6 | 14.39 | 14.39 | 14.47 | 13.54 | 42.7M |
| December 24, 2025 | 13.3 | 13.54 | 13.54 | 13.63 | 13.27 | 17.89M |
| December 23, 2025 | 13.61 | 13.35 | 13.35 | 13.67 | 13.28 | 22.46M |
| December 22, 2025 | 13.69 | 13.65 | 13.65 | 13.83 | 13.55 | 17.71M |
| December 19, 2025 | 13.42 | 13.64 | 13.64 | 13.78 | 13.42 | 21.06M |
| December 18, 2025 | 13.26 | 13.45 | 13.45 | 13.73 | 13.23 | 24.11M |
| December 17, 2025 | 13.32 | 13.39 | 13.39 | 13.49 | 13.14 | 17.27M |
| December 16, 2025 | 13.97 | 13.35 | 13.35 | 13.99 | 13.32 | 24.87M |
| December 15, 2025 | 14.29 | 13.99 | 13.99 | 14.44 | 13.97 | 35.08M |
| December 12, 2025 | 14.57 | 14.39 | 14.39 | 14.75 | 14.22 | 44.98M |
| December 11, 2025 | 13.86 | 14.19 | 14.19 | 14.39 | 13.74 | 47.89M |
| December 10, 2025 | 13.77 | 13.8 | 13.8 | 14.19 | 13.6 | 26.74M |
| December 09, 2025 | 13.43 | 13.83 | 13.83 | 13.96 | 13.33 | 32.64M |
| December 08, 2025 | 13.41 | 13.5 | 13.5 | 13.58 | 13.41 | 14.92M |
| December 05, 2025 | 13.26 | 13.39 | 13.39 | 13.46 | 13.08 | 14.91M |
| December 04, 2025 | 13.25 | 13.24 | 13.24 | 13.35 | 13.19 | 10.7M |
| December 03, 2025 | 13.59 | 13.29 | 13.29 | 13.65 | 13.21 | 18.86M |
| December 02, 2025 | 13.72 | 13.61 | 13.61 | 13.75 | 13.57 | 10.24M |
| December 01, 2025 | 13.5 | 13.79 | 13.79 | 13.99 | 13.5 | 21.13M |
| November 28, 2025 | 13.47 | 13.48 | 13.48 | 13.52 | 13.3 | 12.53M |
| November 27, 2025 | 13.39 | 13.34 | 13.34 | 13.54 | 13.34 | 13.34M |
| November 26, 2025 | 13.86 | 13.43 | 13.43 | 13.89 | 13.4 | 22.3M |
| November 25, 2025 | 14 | 13.85 | 13.85 | 14 | 13.85 | 19.15M |
| November 24, 2025 | 13.68 | 14.04 | 14.04 | 14.12 | 13.53 | 23.9M |
| November 21, 2025 | 13.8 | 13.68 | 13.68 | 13.98 | 13.53 | 21.39M |
| November 20, 2025 | 14.17 | 13.92 | 13.92 | 14.17 | 13.9 | 20.03M |
| November 19, 2025 | 14.15 | 14.26 | 14.26 | 14.38 | 13.9 | 24.82M |
| November 18, 2025 | 14.42 | 14.16 | 14.16 | 14.42 | 14.13 | 18.38M |
| November 17, 2025 | 14.51 | 14.46 | 14.46 | 14.59 | 14.36 | 23.07M |
| November 14, 2025 | 14.32 | 14.29 | 14.29 | 14.44 | 14.2 | 22.38M |
| November 13, 2025 | 14.33 | 14.32 | 14.32 | 14.4 | 14.15 | 24.29M |
| November 12, 2025 | 14.26 | 14.32 | 14.32 | 14.44 | 14.1 | 21.57M |
| November 11, 2025 | 14.23 | 14.35 | 14.35 | 14.55 | 14.23 | 32.04M |
| November 10, 2025 | 15.01 | 14.33 | 14.33 | 15.21 | 14.24 | 81.51M |
| November 07, 2025 | 15.89 | 15.21 | 15.21 | 17.5 | 15.2 | 116.77M |
| November 06, 2025 | 16.6 | 16.03 | 16.03 | 16.6 | 15.47 | 74.55M |
| November 05, 2025 | 16.65 | 16.73 | 16.73 | 16.99 | 16.16 | 81.01M |
| November 04, 2025 | 16.46 | 16.63 | 16.63 | 16.88 | 16.31 | 67.53M |
| November 03, 2025 | 16 | 16.28 | 16.28 | 16.47 | 15.67 | 84.69M |
| October 31, 2025 | 14.8 | 15.23 | 15.23 | 15.45 | 14.71 | 36.12M |
| October 30, 2025 | 15.12 | 14.92 | 14.92 | 15.25 | 14.9 | 22.4M |
| October 29, 2025 | 14.99 | 15.12 | 15.12 | 15.18 | 14.77 | 29.55M |
| October 28, 2025 | 14.62 | 14.98 | 14.98 | 15.14 | 14.5 | 32.23M |
| October 27, 2025 | 14.6 | 14.61 | 14.61 | 14.68 | 14.45 | 20.22M |
| October 24, 2025 | 14.4 | 14.58 | 14.58 | 14.6 | 14.39 | 19.45M |
| October 23, 2025 | 13.96 | 14.53 | 14.53 | 14.65 | 13.68 | 33.79M |
| October 22, 2025 | 14.17 | 14.02 | 14.02 | 14.19 | 13.89 | 17.58M |
| October 21, 2025 | 14.22 | 14.24 | 14.24 | 14.33 | 14.09 | 16.76M |