15.25
-0.07(-0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.33 | 15.25 | 15.25 | 15.47 | 15.12 | 29.7M |
| January 13, 2026 | 15.55 | 15.32 | 15.32 | 15.67 | 15.28 | 31.07M |
| January 12, 2026 | 15.74 | 15.55 | 15.55 | 15.79 | 15.45 | 33.11M |
| January 09, 2026 | 15.36 | 15.74 | 15.74 | 15.99 | 15.35 | 41.01M |
| January 08, 2026 | 15.3 | 15.35 | 15.35 | 15.53 | 15.25 | 25.9M |
| January 07, 2026 | 15.14 | 15.34 | 15.34 | 15.47 | 15.02 | 35.4M |
| January 06, 2026 | 14.94 | 15.14 | 15.14 | 15.2 | 14.92 | 27.82M |
| January 05, 2026 | 14.95 | 14.93 | 14.93 | 15.03 | 14.9 | 20.53M |
| December 31, 2025 | 15.03 | 14.95 | 14.95 | 15.04 | 14.83 | 21.78M |
| December 30, 2025 | 14.92 | 15.09 | 15.09 | 15.22 | 14.91 | 23.76M |
| December 29, 2025 | 15.18 | 15 | 15 | 15.3 | 14.98 | 22.67M |
| December 26, 2025 | 14.93 | 15.13 | 15.13 | 15.14 | 14.89 | 25.83M |
| December 25, 2025 | 14.91 | 14.93 | 14.93 | 14.97 | 14.86 | 13.56M |
| December 24, 2025 | 14.84 | 14.91 | 14.91 | 14.95 | 14.81 | 13.78M |
| December 23, 2025 | 14.98 | 14.88 | 14.88 | 15.05 | 14.82 | 16.12M |
| December 22, 2025 | 14.9 | 14.98 | 14.98 | 15.01 | 14.84 | 18.25M |
| December 19, 2025 | 14.54 | 14.94 | 14.94 | 14.95 | 14.49 | 36.86M |
| December 18, 2025 | 14.46 | 14.55 | 14.55 | 14.63 | 14.43 | 15.2M |
| December 17, 2025 | 14.81 | 14.55 | 14.55 | 14.82 | 14.37 | 41.45M |
| December 16, 2025 | 14.86 | 14.82 | 14.82 | 15 | 14.73 | 14.68M |
| December 15, 2025 | 14.71 | 14.85 | 14.85 | 14.94 | 14.69 | 18.61M |
| December 12, 2025 | 14.68 | 14.73 | 14.73 | 14.79 | 14.63 | 13.77M |
| December 11, 2025 | 14.9 | 14.67 | 14.67 | 14.93 | 14.67 | 18.51M |
| December 10, 2025 | 14.66 | 14.93 | 14.93 | 14.97 | 14.63 | 22.99M |
| December 09, 2025 | 14.81 | 14.67 | 14.67 | 14.83 | 14.64 | 13.42M |
| December 08, 2025 | 14.79 | 14.81 | 14.81 | 14.89 | 14.76 | 11.42M |
| December 05, 2025 | 14.61 | 14.84 | 14.84 | 14.86 | 14.56 | 16.47M |
| December 04, 2025 | 14.9 | 14.6 | 14.6 | 14.92 | 14.58 | 19.77M |
| December 03, 2025 | 14.97 | 14.87 | 14.87 | 15.05 | 14.86 | 12.87M |
| December 02, 2025 | 14.92 | 14.99 | 14.99 | 15.07 | 14.85 | 19.64M |
| December 01, 2025 | 14.76 | 14.93 | 14.93 | 15.05 | 14.76 | 24.68M |
| November 28, 2025 | 14.62 | 14.84 | 14.84 | 14.84 | 14.55 | 20.65M |
| November 27, 2025 | 14.63 | 14.62 | 14.62 | 14.7 | 14.51 | 20.08M |
| November 26, 2025 | 14.9 | 14.65 | 14.65 | 14.95 | 14.62 | 22.78M |
| November 25, 2025 | 14.83 | 14.92 | 14.92 | 15.03 | 14.61 | 32.55M |
| November 24, 2025 | 14.68 | 14.78 | 14.78 | 15.01 | 14.65 | 33.21M |
| November 21, 2025 | 15 | 14.84 | 14.84 | 15.34 | 14.84 | 57.81M |
| November 20, 2025 | 14.96 | 14.95 | 14.95 | 15.12 | 14.92 | 23.7M |
| November 19, 2025 | 14.87 | 15.06 | 15.06 | 15.16 | 14.84 | 37.3M |
| November 18, 2025 | 14.83 | 14.86 | 14.86 | 15.16 | 14.76 | 33.54M |
| November 17, 2025 | 14.79 | 14.85 | 14.85 | 14.95 | 14.79 | 17.8M |
| November 14, 2025 | 14.81 | 14.79 | 14.79 | 14.94 | 14.77 | 15.79M |
| November 13, 2025 | 14.73 | 14.83 | 14.83 | 14.84 | 14.69 | 15.3M |
| November 12, 2025 | 14.89 | 14.76 | 14.76 | 14.9 | 14.74 | 16.03M |
| November 11, 2025 | 14.82 | 14.87 | 14.87 | 14.88 | 14.72 | 16.12M |
| November 10, 2025 | 14.69 | 14.83 | 14.83 | 14.86 | 14.63 | 20.75M |
| November 07, 2025 | 14.61 | 14.67 | 14.67 | 14.72 | 14.59 | 13.61M |
| November 06, 2025 | 14.63 | 14.62 | 14.62 | 14.65 | 14.54 | 11.49M |
| November 05, 2025 | 14.51 | 14.61 | 14.61 | 14.62 | 14.5 | 12.37M |
| November 04, 2025 | 14.48 | 14.58 | 14.58 | 14.61 | 14.47 | 18.46M |
| November 03, 2025 | 14.46 | 14.51 | 14.51 | 14.52 | 14.41 | 11.98M |
| October 31, 2025 | 14.58 | 14.45 | 14.45 | 14.62 | 14.45 | 24.59M |
| October 30, 2025 | 14.56 | 14.63 | 14.63 | 14.77 | 14.51 | 25.32M |
| October 29, 2025 | 14.58 | 14.58 | 14.58 | 14.6 | 14.5 | 11.71M |
| October 28, 2025 | 14.62 | 14.55 | 14.55 | 14.65 | 14.5 | 15.35M |
| October 27, 2025 | 14.6 | 14.66 | 14.66 | 14.7 | 14.48 | 23.41M |
| October 24, 2025 | 14.72 | 14.65 | 14.65 | 14.76 | 14.64 | 19.73M |
| October 23, 2025 | 14.64 | 14.76 | 14.76 | 14.78 | 14.61 | 17.66M |
| October 22, 2025 | 14.7 | 14.67 | 14.67 | 14.86 | 14.65 | 15.77M |
| October 21, 2025 | 14.63 | 14.76 | 14.76 | 14.8 | 14.6 | 20.83M |