15.44
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.3 | 15.44 | 15.44 | 16.4 | 15.15 | 17.22M |
| January 13, 2026 | 15.12 | 15.44 | 15.44 | 15.6 | 14.9 | 11.59M |
| January 12, 2026 | 14.96 | 15.12 | 15.12 | 15.35 | 14.63 | 11.85M |
| January 09, 2026 | 14 | 14.67 | 14.67 | 15.32 | 14 | 13.91M |
| January 08, 2026 | 13.87 | 13.99 | 13.99 | 14 | 13.75 | 2.64M |
| January 07, 2026 | 13.74 | 13.9 | 13.9 | 14.08 | 13.68 | 5.96M |
| January 06, 2026 | 13.6 | 13.69 | 13.69 | 13.73 | 13.53 | 2.6M |
| January 05, 2026 | 13.41 | 13.66 | 13.66 | 13.72 | 13.33 | 2.77M |
| December 31, 2025 | 13.37 | 13.42 | 13.42 | 13.5 | 13.36 | 1.74M |
| December 30, 2025 | 13.49 | 13.37 | 13.37 | 13.51 | 13.32 | 1.75M |
| December 29, 2025 | 13.49 | 13.43 | 13.43 | 13.51 | 13.4 | 1.83M |
| December 26, 2025 | 13.53 | 13.47 | 13.47 | 13.56 | 13.46 | 1.45M |
| December 25, 2025 | 13.53 | 13.52 | 13.52 | 13.53 | 13.44 | 1.1M |
| December 24, 2025 | 13.49 | 13.46 | 13.46 | 13.5 | 13.39 | 954,563 |
| December 23, 2025 | 13.45 | 13.46 | 13.46 | 13.51 | 13.38 | 1.25M |
| December 22, 2025 | 13.69 | 13.45 | 13.45 | 13.78 | 13.45 | 1.87M |
| December 19, 2025 | 13.58 | 13.6 | 13.6 | 13.69 | 13.5 | 2.04M |
| December 18, 2025 | 13.36 | 13.55 | 13.55 | 13.61 | 13.31 | 2.37M |
| December 17, 2025 | 13.5 | 13.41 | 13.41 | 13.51 | 13.22 | 2.8M |
| December 16, 2025 | 13.56 | 13.42 | 13.42 | 13.64 | 13.41 | 1.73M |
| December 15, 2025 | 13.55 | 13.56 | 13.56 | 13.6 | 13.46 | 1.56M |
| December 12, 2025 | 13.71 | 13.61 | 13.61 | 13.73 | 13.56 | 2.98M |
| December 11, 2025 | 13.86 | 13.69 | 13.69 | 13.93 | 13.68 | 2.24M |
| December 10, 2025 | 13.82 | 13.91 | 13.91 | 13.95 | 13.8 | 1.69M |
| December 09, 2025 | 13.88 | 13.93 | 13.93 | 14 | 13.81 | 2.04M |
| December 08, 2025 | 13.95 | 13.88 | 13.88 | 13.99 | 13.88 | 1.9M |
| December 05, 2025 | 14.07 | 13.94 | 13.94 | 14.07 | 13.85 | 2.12M |
| December 04, 2025 | 14.02 | 14.08 | 14.08 | 14.11 | 13.95 | 1.76M |
| December 03, 2025 | 14.08 | 13.95 | 13.95 | 14.1 | 13.88 | 2.27M |
| December 02, 2025 | 14.04 | 14.08 | 14.08 | 14.1 | 14 | 2.05M |
| December 01, 2025 | 13.92 | 14.02 | 14.02 | 14.08 | 13.9 | 2.17M |
| November 28, 2025 | 13.91 | 13.95 | 13.95 | 14.03 | 13.85 | 1.6M |
| November 27, 2025 | 14.07 | 13.96 | 13.96 | 14.1 | 13.92 | 1.69M |
| November 26, 2025 | 14.11 | 14.02 | 14.02 | 14.24 | 13.99 | 2.11M |
| November 25, 2025 | 14.15 | 14.1 | 14.1 | 14.3 | 14.1 | 2.82M |
| November 24, 2025 | 13.85 | 14.08 | 14.08 | 14.17 | 13.75 | 3.28M |
| November 21, 2025 | 13.96 | 13.83 | 13.83 | 14.02 | 13.75 | 4.59M |
| November 20, 2025 | 13.99 | 13.97 | 13.97 | 14.08 | 13.94 | 1.73M |
| November 19, 2025 | 14.17 | 14.02 | 14.02 | 14.21 | 13.95 | 2.43M |
| November 18, 2025 | 14.18 | 14.23 | 14.23 | 14.27 | 14.1 | 2.05M |
| November 17, 2025 | 14.37 | 14.17 | 14.17 | 14.37 | 14.14 | 2.56M |
| November 14, 2025 | 14.29 | 14.32 | 14.32 | 14.42 | 14.25 | 2.26M |
| November 13, 2025 | 14.42 | 14.29 | 14.29 | 14.46 | 14.18 | 4.48M |
| November 12, 2025 | 14.53 | 14.4 | 14.4 | 14.53 | 14.4 | 1.97M |
| November 11, 2025 | 14.4 | 14.49 | 14.49 | 14.52 | 14.31 | 2.15M |
| November 10, 2025 | 14.21 | 14.38 | 14.38 | 14.44 | 14.09 | 2.87M |
| November 07, 2025 | 14.12 | 14.19 | 14.19 | 14.22 | 14.04 | 1.91M |
| November 06, 2025 | 14.37 | 14.31 | 14.12 | 14.37 | 14.22 | 2.68M |
| November 05, 2025 | 14.34 | 14.36 | 14.17 | 14.37 | 14.24 | 2.24M |
| November 04, 2025 | 14.29 | 14.35 | 14.16 | 14.39 | 14.2 | 2.87M |
| November 03, 2025 | 14.35 | 14.29 | 14.1 | 14.39 | 14.13 | 4.47M |
| October 31, 2025 | 14.48 | 14.35 | 14.16 | 14.48 | 13.99 | 4.87M |
| October 30, 2025 | 14.76 | 14.63 | 14.44 | 14.78 | 14.61 | 2.49M |
| October 29, 2025 | 14.75 | 14.73 | 14.53 | 14.77 | 14.63 | 2.05M |
| October 28, 2025 | 14.81 | 14.81 | 14.61 | 14.84 | 14.7 | 2.53M |
| October 27, 2025 | 14.75 | 14.84 | 14.64 | 14.92 | 14.71 | 3.02M |
| October 24, 2025 | 14.79 | 14.76 | 14.76 | 14.84 | 14.69 | 2.29M |
| October 23, 2025 | 14.77 | 14.79 | 14.79 | 14.84 | 14.63 | 3.49M |
| October 22, 2025 | 14.82 | 14.74 | 14.74 | 14.95 | 14.68 | 2.95M |
| October 21, 2025 | 14.76 | 14.79 | 14.79 | 14.87 | 14.6 | 2.7M |