16.05
-0.14(-0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.18 | 16.05 | 16.05 | 16.54 | 15.92 | 35.8M |
| January 13, 2026 | 16.35 | 16.19 | 16.19 | 16.58 | 16.1 | 27.97M |
| January 12, 2026 | 16.13 | 16.43 | 16.43 | 16.44 | 16.08 | 39.06M |
| January 09, 2026 | 15.59 | 16.3 | 16.3 | 16.88 | 15.58 | 54.28M |
| January 08, 2026 | 15.82 | 15.58 | 15.58 | 15.86 | 15.52 | 23.79M |
| January 07, 2026 | 15.86 | 16 | 16 | 16.38 | 15.77 | 37.61M |
| January 06, 2026 | 15.44 | 15.88 | 15.88 | 16.05 | 15.4 | 30.95M |
| January 05, 2026 | 15.24 | 15.43 | 15.43 | 15.44 | 15.2 | 13.41M |
| December 31, 2025 | 15.44 | 15.24 | 15.24 | 15.46 | 15.24 | 10.91M |
| December 30, 2025 | 15.27 | 15.45 | 15.45 | 15.6 | 15.24 | 16.13M |
| December 29, 2025 | 15.18 | 15.27 | 15.27 | 15.45 | 15.16 | 9.77M |
| December 26, 2025 | 15.2 | 15.22 | 15.22 | 15.39 | 15.17 | 11.5M |
| December 25, 2025 | 15.09 | 15.21 | 15.21 | 15.22 | 15.05 | 9.46M |
| December 24, 2025 | 14.9 | 15.08 | 15.08 | 15.12 | 14.87 | 8.74M |
| December 23, 2025 | 15.06 | 14.94 | 14.94 | 15.1 | 14.91 | 9.73M |
| December 22, 2025 | 15.06 | 15.06 | 15.06 | 15.14 | 15.03 | 7.21M |
| December 19, 2025 | 15.09 | 15.06 | 15.06 | 15.16 | 15.03 | 8.04M |
| December 18, 2025 | 15.24 | 15.04 | 15.04 | 15.25 | 15.04 | 9.16M |
| December 17, 2025 | 15.08 | 15.28 | 15.28 | 15.36 | 14.95 | 12.13M |
| December 16, 2025 | 15.19 | 15.05 | 15.05 | 15.23 | 15 | 8.24M |
| December 15, 2025 | 15.15 | 15.19 | 15.19 | 15.34 | 15.11 | 8.01M |
| December 12, 2025 | 15.19 | 15.25 | 15.25 | 15.34 | 15.12 | 7.83M |
| December 11, 2025 | 15.41 | 15.19 | 15.19 | 15.46 | 15.16 | 8.79M |
| December 10, 2025 | 15.23 | 15.46 | 15.46 | 15.51 | 15.23 | 9.27M |
| December 09, 2025 | 15.43 | 15.32 | 15.32 | 15.53 | 15.3 | 9.01M |
| December 08, 2025 | 15.61 | 15.5 | 15.5 | 15.8 | 15.49 | 20.79M |
| December 05, 2025 | 15.16 | 15.43 | 15.43 | 15.5 | 15.08 | 15.09M |
| December 04, 2025 | 15.11 | 15.14 | 15.14 | 15.27 | 15.06 | 5.9M |
| December 03, 2025 | 15.35 | 15.16 | 15.16 | 15.42 | 15.1 | 10.27M |
| December 02, 2025 | 15.41 | 15.33 | 15.33 | 15.5 | 15.31 | 7.79M |
| December 01, 2025 | 15.3 | 15.43 | 15.43 | 15.43 | 15.3 | 8.46M |
| November 28, 2025 | 15.27 | 15.38 | 15.38 | 15.38 | 15.23 | 6.26M |
| November 27, 2025 | 15.2 | 15.31 | 15.31 | 15.43 | 15.17 | 10.19M |
| November 26, 2025 | 15.34 | 15.2 | 15.2 | 15.39 | 15.18 | 11.75M |
| November 25, 2025 | 15.41 | 15.34 | 15.34 | 15.55 | 15.31 | 15.16M |
| November 24, 2025 | 15.26 | 15.46 | 15.46 | 15.63 | 15.24 | 14.93M |
| November 21, 2025 | 15.69 | 15.2 | 15.2 | 15.81 | 15.2 | 14.94M |
| November 20, 2025 | 16.15 | 15.83 | 15.83 | 16.23 | 15.79 | 12.56M |
| November 19, 2025 | 15.93 | 15.82 | 15.82 | 16.08 | 15.74 | 9.4M |
| November 18, 2025 | 16.02 | 15.96 | 15.96 | 16.08 | 15.9 | 8.82M |
| November 17, 2025 | 16.08 | 16.01 | 16.01 | 16.12 | 15.91 | 10.19M |
| November 14, 2025 | 16.12 | 16.06 | 16.06 | 16.23 | 16.06 | 7.7M |
| November 13, 2025 | 16.08 | 16.19 | 16.19 | 16.22 | 16.04 | 10.24M |
| November 12, 2025 | 16.22 | 16.08 | 16.08 | 16.25 | 15.94 | 10.34M |
| November 11, 2025 | 16.4 | 16.21 | 16.21 | 16.45 | 16.2 | 10.64M |
| November 10, 2025 | 16.19 | 16.42 | 16.42 | 16.43 | 16.15 | 11.61M |
| November 07, 2025 | 16.35 | 16.18 | 16.18 | 16.35 | 16.17 | 12.64M |
| November 06, 2025 | 16.39 | 16.42 | 16.42 | 16.52 | 16.35 | 14.95M |
| November 05, 2025 | 16.28 | 16.35 | 16.35 | 16.42 | 16.22 | 10.66M |
| November 04, 2025 | 16.5 | 16.41 | 16.41 | 16.57 | 16.33 | 12.02M |
| November 03, 2025 | 16.69 | 16.59 | 16.59 | 16.7 | 16.34 | 14.7M |
| October 31, 2025 | 16.9 | 16.7 | 16.7 | 16.97 | 16.69 | 16.65M |
| October 30, 2025 | 17.15 | 16.83 | 16.83 | 17.28 | 16.81 | 27.06M |
| October 29, 2025 | 16.95 | 17.3 | 17.3 | 17.4 | 16.95 | 36.46M |
| October 28, 2025 | 17.01 | 17.12 | 17.12 | 17.6 | 17 | 47.09M |
| October 27, 2025 | 17.17 | 16.87 | 16.87 | 17.25 | 16.84 | 37.63M |
| October 24, 2025 | 16.5 | 16.71 | 16.71 | 16.71 | 16.46 | 16.7M |
| October 23, 2025 | 16.24 | 16.61 | 16.61 | 16.62 | 15.98 | 19.94M |
| October 22, 2025 | 16.35 | 16.22 | 16.22 | 16.37 | 16.18 | 9.34M |
| October 21, 2025 | 16.32 | 16.43 | 16.43 | 16.49 | 16.18 | 15.37M |