15.39
-0.14(-0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.63 | 15.39 | 15.39 | 15.7 | 15.29 | 41.87M |
| January 13, 2026 | 16.04 | 15.53 | 15.53 | 16.04 | 15.48 | 63.32M |
| January 12, 2026 | 16.2 | 16.04 | 16.04 | 16.2 | 15.95 | 28.26M |
| January 09, 2026 | 16.31 | 16.19 | 16.19 | 16.35 | 16.04 | 26.29M |
| January 08, 2026 | 16.61 | 16.3 | 16.3 | 16.65 | 16.12 | 32.2M |
| January 07, 2026 | 16.49 | 16.8 | 16.8 | 16.88 | 16.36 | 42.34M |
| January 06, 2026 | 16.44 | 16.43 | 16.43 | 16.59 | 16.16 | 41.42M |
| January 05, 2026 | 16.38 | 16.55 | 16.55 | 16.77 | 16.23 | 36.88M |
| December 31, 2025 | 16.34 | 16.18 | 16.18 | 16.4 | 16.11 | 20.61M |
| December 30, 2025 | 15.93 | 16.43 | 16.43 | 16.47 | 15.81 | 41.93M |
| December 29, 2025 | 16.71 | 16.05 | 16.05 | 16.9 | 15.96 | 55.86M |
| December 26, 2025 | 16.25 | 16.38 | 16.38 | 16.4 | 16.15 | 30.42M |
| December 25, 2025 | 16.25 | 16.22 | 16.22 | 16.32 | 16.09 | 22.9M |
| December 24, 2025 | 16.52 | 16.3 | 16.3 | 16.58 | 16.17 | 20.99M |
| December 23, 2025 | 16.85 | 16.45 | 16.45 | 16.85 | 16.38 | 30.65M |
| December 22, 2025 | 17.01 | 16.82 | 16.82 | 17.06 | 16.75 | 37.6M |
| December 19, 2025 | 17.33 | 16.99 | 16.99 | 17.46 | 16.65 | 46.03M |
| December 18, 2025 | 17.51 | 17.33 | 17.33 | 17.57 | 17.31 | 10.83M |
| December 17, 2025 | 17.47 | 17.48 | 17.48 | 17.64 | 17.26 | 19.03M |
| December 16, 2025 | 17.45 | 17.38 | 17.38 | 17.49 | 17.14 | 26.48M |
| December 15, 2025 | 17.88 | 17.42 | 17.42 | 17.88 | 17.33 | 32.55M |
| December 12, 2025 | 17.7 | 17.9 | 17.9 | 18.05 | 17.53 | 35.69M |
| December 11, 2025 | 17.9 | 17.63 | 17.63 | 18.04 | 17.59 | 25.05M |
| December 10, 2025 | 17.24 | 17.94 | 17.94 | 17.99 | 17.19 | 44.06M |
| December 09, 2025 | 17.16 | 17.29 | 17.29 | 17.59 | 17.05 | 22.04M |
| December 08, 2025 | 17.2 | 17.12 | 17.12 | 17.44 | 17.01 | 24.43M |
| December 05, 2025 | 16.88 | 17.21 | 17.21 | 17.34 | 16.85 | 26.7M |
| December 04, 2025 | 16.76 | 16.87 | 16.87 | 16.94 | 16.59 | 20.41M |
| December 03, 2025 | 16.37 | 16.72 | 16.72 | 16.74 | 16.28 | 24.83M |
| December 02, 2025 | 15.9 | 16.36 | 16.36 | 16.48 | 15.9 | 27.13M |
| December 01, 2025 | 15.95 | 15.99 | 15.99 | 16.03 | 15.48 | 22.21M |
| November 28, 2025 | 15.92 | 15.95 | 15.95 | 16.06 | 15.69 | 15.66M |
| November 27, 2025 | 15.88 | 15.85 | 15.85 | 16.09 | 15.81 | 12.53M |
| November 26, 2025 | 15.7 | 15.85 | 15.85 | 15.91 | 15.59 | 16.32M |
| November 25, 2025 | 15.72 | 15.67 | 15.67 | 15.85 | 15.55 | 19.47M |
| November 24, 2025 | 16.03 | 15.75 | 15.75 | 16.14 | 15.75 | 24.25M |
| November 21, 2025 | 16.13 | 15.94 | 15.94 | 16.27 | 15.8 | 27.66M |
| November 20, 2025 | 16.19 | 16.11 | 16.11 | 16.29 | 16.1 | 16.42M |
| November 19, 2025 | 15.81 | 16.19 | 16.19 | 16.55 | 15.81 | 42.26M |
| November 18, 2025 | 15.78 | 15.71 | 15.71 | 15.98 | 15.63 | 18.2M |
| November 17, 2025 | 15.87 | 15.73 | 15.73 | 15.96 | 15.6 | 25.47M |
| November 14, 2025 | 16.19 | 15.98 | 15.98 | 16.32 | 15.95 | 16.38M |
| November 13, 2025 | 16.32 | 16.2 | 16.2 | 16.42 | 16.09 | 19.9M |
| November 12, 2025 | 16.02 | 16.32 | 16.32 | 16.45 | 16.01 | 26.91M |
| November 11, 2025 | 16.1 | 16.19 | 16.19 | 16.33 | 16.03 | 22.88M |
| November 10, 2025 | 16.15 | 16.08 | 16.08 | 16.21 | 15.91 | 25.16M |
| November 07, 2025 | 16 | 16.19 | 16.19 | 16.39 | 15.96 | 24.32M |
| November 06, 2025 | 15.8 | 16.07 | 16.07 | 16.32 | 15.72 | 28.2M |
| November 05, 2025 | 15.66 | 15.8 | 15.8 | 15.88 | 15.43 | 27.19M |
| November 04, 2025 | 15.5 | 15.66 | 15.66 | 15.99 | 15.43 | 47.55M |
| November 03, 2025 | 15.47 | 15.52 | 15.52 | 15.67 | 15.22 | 22.89M |
| October 31, 2025 | 15.37 | 15.35 | 15.35 | 15.52 | 15.26 | 26.19M |
| October 30, 2025 | 15.28 | 15.39 | 15.39 | 15.49 | 15.17 | 40.02M |
| October 29, 2025 | 14.66 | 15.22 | 15.22 | 15.27 | 14.55 | 54.09M |
| October 28, 2025 | 14.58 | 14.63 | 14.63 | 14.69 | 14.51 | 13.57M |
| October 27, 2025 | 14.52 | 14.57 | 14.57 | 14.69 | 14.44 | 14.31M |
| October 24, 2025 | 14.5 | 14.49 | 14.49 | 14.56 | 14.35 | 14.12M |
| October 23, 2025 | 14.36 | 14.51 | 14.51 | 14.55 | 14.24 | 13.68M |
| October 22, 2025 | 14.27 | 14.33 | 14.33 | 14.41 | 14.27 | 7.72M |
| October 21, 2025 | 14.17 | 14.33 | 14.33 | 14.5 | 14.06 | 27.24M |