15.58
+0.29(+1.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.5 | 15.58 | 15.58 | 16 | 15.35 | 49.48M |
| January 13, 2026 | 14.62 | 15.29 | 15.29 | 15.53 | 14.62 | 53.33M |
| January 12, 2026 | 14.55 | 14.42 | 14.42 | 14.55 | 14.32 | 17.12M |
| January 09, 2026 | 14.45 | 14.54 | 14.54 | 14.61 | 14.31 | 22.17M |
| January 08, 2026 | 14.05 | 14.3 | 14.3 | 14.36 | 13.98 | 12.69M |
| January 07, 2026 | 14.32 | 14.1 | 14.1 | 14.32 | 14.06 | 14.78M |
| January 06, 2026 | 14.06 | 14.45 | 14.45 | 14.45 | 14.05 | 19.15M |
| January 05, 2026 | 14.49 | 14.14 | 14.14 | 14.59 | 14.05 | 27.86M |
| December 31, 2025 | 14.05 | 14.04 | 14.04 | 14.17 | 13.96 | 7.71M |
| December 30, 2025 | 14.02 | 14.03 | 14.03 | 14.15 | 13.86 | 10.21M |
| December 29, 2025 | 13.86 | 13.93 | 13.93 | 14.03 | 13.81 | 8.97M |
| December 26, 2025 | 13.8 | 13.87 | 13.87 | 13.91 | 13.77 | 6.39M |
| December 25, 2025 | 13.84 | 13.8 | 13.8 | 13.89 | 13.76 | 6.87M |
| December 24, 2025 | 13.71 | 13.84 | 13.84 | 13.86 | 13.67 | 6.93M |
| December 23, 2025 | 13.74 | 13.74 | 13.74 | 13.82 | 13.71 | 6.51M |
| December 22, 2025 | 13.76 | 13.71 | 13.71 | 13.76 | 13.66 | 6.26M |
| December 19, 2025 | 13.73 | 13.72 | 13.72 | 13.78 | 13.67 | 7.02M |
| December 18, 2025 | 13.66 | 13.78 | 13.78 | 13.82 | 13.61 | 8.92M |
| December 17, 2025 | 13.52 | 13.63 | 13.63 | 13.65 | 13.44 | 7.45M |
| December 16, 2025 | 13.79 | 13.58 | 13.58 | 13.8 | 13.5 | 10.84M |
| December 15, 2025 | 13.81 | 13.77 | 13.77 | 13.85 | 13.73 | 7.22M |
| December 12, 2025 | 13.77 | 13.75 | 13.75 | 13.81 | 13.72 | 9.15M |
| December 11, 2025 | 13.87 | 13.74 | 13.74 | 13.93 | 13.73 | 7.76M |
| December 10, 2025 | 13.91 | 13.85 | 13.85 | 13.94 | 13.81 | 7.32M |
| December 09, 2025 | 14.09 | 13.95 | 13.95 | 14.2 | 13.92 | 8.95M |
| December 08, 2025 | 14.33 | 14.16 | 14.16 | 14.37 | 14.07 | 8.9M |
| December 05, 2025 | 14.3 | 14.36 | 14.36 | 14.45 | 14.26 | 6.77M |
| December 04, 2025 | 14.33 | 14.3 | 14.3 | 14.47 | 14.27 | 6.39M |
| December 03, 2025 | 14.36 | 14.35 | 14.35 | 14.42 | 14.26 | 6.75M |
| December 02, 2025 | 14.3 | 14.41 | 14.41 | 14.44 | 14.2 | 9.05M |
| December 01, 2025 | 13.99 | 14.29 | 14.29 | 14.32 | 13.99 | 11.33M |
| November 28, 2025 | 14.01 | 13.97 | 13.97 | 14.03 | 13.91 | 6.39M |
| November 27, 2025 | 13.95 | 13.99 | 13.99 | 14.03 | 13.89 | 5.81M |
| November 26, 2025 | 14.11 | 13.99 | 13.99 | 14.18 | 13.97 | 10.15M |
| November 25, 2025 | 14.25 | 14.16 | 14.16 | 14.35 | 14.12 | 10.88M |
| November 24, 2025 | 14.3 | 14.14 | 14.14 | 14.4 | 14.12 | 9.11M |
| November 21, 2025 | 14.45 | 14.27 | 14.27 | 14.6 | 14.24 | 11.07M |
| November 20, 2025 | 14.7 | 14.5 | 14.5 | 14.77 | 14.5 | 8.89M |
| November 19, 2025 | 14.62 | 14.83 | 14.83 | 14.89 | 14.62 | 10.91M |
| November 18, 2025 | 14.8 | 14.59 | 14.59 | 14.84 | 14.53 | 7.57M |
| November 17, 2025 | 14.84 | 14.81 | 14.81 | 14.95 | 14.62 | 8.9M |
| November 14, 2025 | 14.75 | 14.77 | 14.77 | 15.01 | 14.69 | 9.47M |
| November 13, 2025 | 14.8 | 14.77 | 14.77 | 14.81 | 14.62 | 14.54M |
| November 12, 2025 | 14.86 | 14.95 | 14.95 | 15.17 | 14.81 | 16.05M |
| November 11, 2025 | 14.86 | 14.81 | 14.81 | 14.97 | 14.8 | 8.19M |
| November 10, 2025 | 14.86 | 14.89 | 14.89 | 14.96 | 14.61 | 11.99M |
| November 07, 2025 | 14.74 | 14.89 | 14.89 | 15.04 | 14.7 | 17.57M |
| November 06, 2025 | 14.55 | 14.76 | 14.76 | 14.81 | 14.5 | 14.52M |
| November 05, 2025 | 14.46 | 14.59 | 14.59 | 14.65 | 14.39 | 10.85M |
| November 04, 2025 | 14.62 | 14.54 | 14.54 | 14.72 | 14.49 | 13.54M |
| November 03, 2025 | 14.58 | 14.61 | 14.61 | 14.7 | 14.43 | 20.2M |
| October 31, 2025 | 14.61 | 14.39 | 14.39 | 14.69 | 14.34 | 21.73M |
| October 30, 2025 | 14.28 | 14.58 | 14.58 | 14.72 | 14.15 | 49.11M |
| October 29, 2025 | 13.92 | 13.98 | 13.98 | 13.99 | 13.83 | 9.36M |
| October 28, 2025 | 14.08 | 13.96 | 13.96 | 14.12 | 13.94 | 12.12M |
| October 27, 2025 | 14.04 | 14.1 | 14.1 | 14.2 | 13.88 | 18.77M |
| October 24, 2025 | 14.25 | 14.03 | 14.03 | 14.37 | 14 | 22.67M |
| October 23, 2025 | 14.46 | 14.22 | 14.22 | 14.5 | 13.99 | 31.59M |
| October 22, 2025 | 14.11 | 14.45 | 14.45 | 14.73 | 14.03 | 50.18M |
| October 21, 2025 | 13.83 | 14 | 14 | 14.08 | 13.78 | 23.64M |