15.32
-0.04(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.34 | 15.32 | 15.32 | 15.49 | 15.24 | 18.07M |
| January 13, 2026 | 15.3 | 15.36 | 15.36 | 15.47 | 15.26 | 16.23M |
| January 12, 2026 | 15.29 | 15.29 | 15.29 | 15.35 | 15.24 | 12.79M |
| January 09, 2026 | 15.28 | 15.31 | 15.31 | 15.33 | 15.23 | 9.55M |
| January 08, 2026 | 15.32 | 15.28 | 15.28 | 15.39 | 15.23 | 9.09M |
| January 07, 2026 | 15.27 | 15.28 | 15.28 | 15.41 | 15.23 | 9.6M |
| January 06, 2026 | 15.26 | 15.27 | 15.27 | 15.3 | 15.21 | 8.76M |
| January 05, 2026 | 15.09 | 15.26 | 15.26 | 15.26 | 15.05 | 9.35M |
| December 31, 2025 | 15.07 | 15.07 | 15.07 | 15.12 | 15.04 | 3.99M |
| December 30, 2025 | 15.05 | 15.07 | 15.07 | 15.19 | 15.05 | 5.49M |
| December 29, 2025 | 15.31 | 15.1 | 15.1 | 15.34 | 15.09 | 7.51M |
| December 26, 2025 | 15.3 | 15.29 | 15.29 | 15.37 | 15.24 | 4.82M |
| December 25, 2025 | 15.24 | 15.3 | 15.3 | 15.31 | 15.18 | 3.94M |
| December 24, 2025 | 15.25 | 15.23 | 15.23 | 15.32 | 15.18 | 5.08M |
| December 23, 2025 | 15.27 | 15.33 | 15.33 | 15.49 | 15.22 | 8.54M |
| December 22, 2025 | 15.22 | 15.26 | 15.26 | 15.34 | 15.14 | 7.55M |
| December 19, 2025 | 15.08 | 15.23 | 15.23 | 15.24 | 15.02 | 5M |
| December 18, 2025 | 15.05 | 15.08 | 15.08 | 15.12 | 15.02 | 4.59M |
| December 17, 2025 | 15.02 | 15.06 | 15.06 | 15.1 | 14.82 | 7.57M |
| December 16, 2025 | 15.21 | 15.03 | 15.03 | 15.28 | 15 | 7.74M |
| December 15, 2025 | 15.21 | 15.25 | 15.25 | 15.31 | 15.15 | 6.6M |
| December 12, 2025 | 15.28 | 15.27 | 15.27 | 15.42 | 15.18 | 11.12M |
| December 11, 2025 | 15.23 | 15.28 | 15.28 | 15.43 | 15.18 | 8.94M |
| December 10, 2025 | 15.16 | 15.23 | 15.23 | 15.26 | 15.06 | 7.77M |
| December 09, 2025 | 15.26 | 15.19 | 15.19 | 15.32 | 15.19 | 5.46M |
| December 08, 2025 | 15.42 | 15.27 | 15.27 | 15.43 | 15.26 | 5.44M |
| December 05, 2025 | 15.37 | 15.35 | 15.35 | 15.37 | 15.18 | 6.59M |
| December 04, 2025 | 15.45 | 15.32 | 15.32 | 15.48 | 15.26 | 6.07M |
| December 03, 2025 | 15.47 | 15.44 | 15.44 | 15.52 | 15.41 | 5.45M |
| December 02, 2025 | 15.58 | 15.47 | 15.47 | 15.6 | 15.47 | 5.28M |
| December 01, 2025 | 15.45 | 15.59 | 15.59 | 15.63 | 15.37 | 9.93M |
| November 28, 2025 | 15.43 | 15.33 | 15.33 | 15.49 | 15.31 | 6.31M |
| November 27, 2025 | 15.44 | 15.47 | 15.47 | 15.54 | 15.4 | 5.25M |
| November 26, 2025 | 15.37 | 15.47 | 15.47 | 15.54 | 15.35 | 9.24M |
| November 25, 2025 | 15.35 | 15.36 | 15.36 | 15.41 | 15.27 | 7.27M |
| November 24, 2025 | 15.25 | 15.33 | 15.33 | 15.33 | 15.16 | 7.59M |
| November 21, 2025 | 15.22 | 15.2 | 15.2 | 15.37 | 15.11 | 12.65M |
| November 20, 2025 | 15.25 | 15.26 | 15.26 | 15.34 | 15.21 | 7.31M |
| November 19, 2025 | 15.43 | 15.22 | 15.22 | 15.5 | 15.19 | 7.92M |
| November 18, 2025 | 15.45 | 15.42 | 15.42 | 15.54 | 15.35 | 8.04M |
| November 17, 2025 | 15.76 | 15.45 | 15.45 | 15.77 | 15.39 | 13.41M |
| November 14, 2025 | 15.54 | 15.72 | 15.72 | 15.91 | 15.46 | 23.04M |
| November 13, 2025 | 15.6 | 15.54 | 15.54 | 15.62 | 15.45 | 11.44M |
| November 12, 2025 | 15.56 | 15.6 | 15.6 | 15.64 | 15.51 | 12.23M |
| November 11, 2025 | 15.47 | 15.55 | 15.55 | 15.59 | 15.41 | 13.75M |
| November 10, 2025 | 15.38 | 15.46 | 15.46 | 15.5 | 15.35 | 10.49M |
| November 07, 2025 | 15.2 | 15.38 | 15.38 | 15.49 | 15.14 | 14.7M |
| November 06, 2025 | 15.13 | 15.21 | 15.21 | 15.22 | 15.08 | 7.65M |
| November 05, 2025 | 15.09 | 15.15 | 15.15 | 15.16 | 15 | 13.08M |
| November 04, 2025 | 15.38 | 15.18 | 15.18 | 15.38 | 15.1 | 10.41M |
| November 03, 2025 | 15.42 | 15.37 | 15.37 | 15.49 | 15.28 | 12.26M |
| October 31, 2025 | 15.25 | 15.45 | 15.45 | 15.47 | 15.2 | 12.73M |
| October 30, 2025 | 15.42 | 15.22 | 15.22 | 15.42 | 15.22 | 11.72M |
| October 29, 2025 | 15.38 | 15.42 | 15.42 | 15.42 | 15.3 | 8.64M |
| October 28, 2025 | 15.51 | 15.38 | 15.38 | 15.57 | 15.34 | 12.43M |
| October 27, 2025 | 15.6 | 15.48 | 15.48 | 15.61 | 15.46 | 19.32M |
| October 24, 2025 | 15.78 | 15.72 | 15.72 | 15.79 | 15.65 | 9.77M |
| October 23, 2025 | 15.86 | 15.79 | 15.79 | 15.89 | 15.6 | 10.63M |
| October 22, 2025 | 15.85 | 15.88 | 15.88 | 15.98 | 15.84 | 10.82M |
| October 21, 2025 | 15.9 | 15.9 | 15.9 | 15.94 | 15.8 | 12.39M |