15.91
-0.18(-1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.02 | 15.91 | 15.91 | 16.33 | 15.44 | 19.77M |
| January 13, 2026 | 16.52 | 16.09 | 16.09 | 17.02 | 15.91 | 23.77M |
| January 12, 2026 | 17.35 | 16.62 | 16.62 | 17.92 | 16.48 | 32.33M |
| January 09, 2026 | 16.83 | 17.83 | 17.83 | 18.3 | 16.01 | 37.85M |
| January 08, 2026 | 15.9 | 17.03 | 17.03 | 17.45 | 15.9 | 47.31M |
| January 07, 2026 | 14.38 | 15.86 | 15.86 | 15.86 | 14.28 | 38.09M |
| January 06, 2026 | 14.52 | 14.42 | 14.42 | 14.68 | 14.38 | 10.01M |
| January 05, 2026 | 14.38 | 14.5 | 14.5 | 14.99 | 14.2 | 18.5M |
| December 31, 2025 | 14.8 | 14.46 | 14.46 | 15.24 | 14.46 | 31.51M |
| December 30, 2025 | 13.35 | 14.56 | 14.56 | 14.8 | 13.26 | 32.11M |
| December 29, 2025 | 13.46 | 13.45 | 13.45 | 13.58 | 13.35 | 4.15M |
| December 26, 2025 | 13.77 | 13.42 | 13.42 | 13.77 | 13.37 | 6.05M |
| December 25, 2025 | 13.49 | 13.65 | 13.65 | 13.8 | 13.4 | 4.76M |
| December 24, 2025 | 13.39 | 13.5 | 13.5 | 13.56 | 13.38 | 4.5M |
| December 23, 2025 | 13.65 | 13.39 | 13.39 | 13.78 | 13.31 | 7.01M |
| December 22, 2025 | 13.73 | 13.75 | 13.75 | 13.99 | 13.68 | 8.77M |
| December 19, 2025 | 13.13 | 13.75 | 13.75 | 13.99 | 13.13 | 13.31M |
| December 18, 2025 | 13.1 | 13.18 | 13.18 | 13.39 | 13 | 5.6M |
| December 17, 2025 | 13.17 | 13.2 | 13.2 | 13.53 | 12.94 | 5.98M |
| December 16, 2025 | 13.27 | 13.28 | 13.28 | 13.6 | 13.05 | 6.41M |
| December 15, 2025 | 13.68 | 13.21 | 13.21 | 13.68 | 13.16 | 7.07M |
| December 12, 2025 | 13.97 | 13.76 | 13.76 | 14.05 | 13.56 | 8.26M |
| December 11, 2025 | 13.8 | 13.9 | 13.9 | 14.35 | 13.6 | 13.39M |
| December 10, 2025 | 13.2 | 13.69 | 13.69 | 13.8 | 13.11 | 14.11M |
| December 09, 2025 | 13.02 | 13.21 | 13.21 | 13.44 | 12.91 | 5.78M |
| December 08, 2025 | 12.95 | 13.07 | 13.07 | 13.13 | 12.89 | 5.09M |
| December 05, 2025 | 12.95 | 12.92 | 12.92 | 13.01 | 12.8 | 5.93M |
| December 04, 2025 | 13.07 | 12.99 | 12.99 | 13.11 | 12.83 | 6.17M |
| December 03, 2025 | 13.39 | 13.01 | 13.01 | 13.4 | 13 | 8.88M |
| December 02, 2025 | 13.59 | 13.34 | 13.34 | 13.74 | 13.19 | 16.29M |
| December 01, 2025 | 14.39 | 13.59 | 13.59 | 14.39 | 13.36 | 26.71M |
| November 28, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 |
| November 27, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 |
| November 26, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 |
| November 25, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 9.54M |
| November 24, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 |
| November 21, 2025 | 13.48 | 13.08 | 13.08 | 13.64 | 12.79 | 9.54M |
| November 20, 2025 | 13.23 | 13.55 | 13.55 | 13.97 | 13.23 | 13.82M |
| November 19, 2025 | 13.45 | 13.2 | 13.2 | 13.48 | 13.19 | 5.44M |
| November 18, 2025 | 13.54 | 13.4 | 13.4 | 13.57 | 13.3 | 4.62M |
| November 17, 2025 | 13.71 | 13.53 | 13.53 | 13.71 | 13.33 | 6.55M |
| November 14, 2025 | 13.85 | 13.71 | 13.71 | 13.86 | 13.62 | 7.44M |
| November 13, 2025 | 13.98 | 13.91 | 13.91 | 14.09 | 13.85 | 7.31M |
| November 12, 2025 | 14.29 | 14.04 | 14.04 | 14.48 | 13.89 | 8.46M |
| November 11, 2025 | 14.88 | 14.34 | 14.34 | 14.88 | 14.29 | 9.25M |
| November 10, 2025 | 15 | 14.78 | 14.78 | 15.02 | 14.51 | 10.61M |
| November 07, 2025 | 15.15 | 14.82 | 14.82 | 15.25 | 14.77 | 19.68M |
| November 06, 2025 | 14.11 | 15.15 | 15.15 | 15.33 | 13.97 | 34.47M |
| November 05, 2025 | 13.97 | 13.94 | 13.94 | 14.12 | 13.92 | 4.55M |
| November 04, 2025 | 14.32 | 14.12 | 14.12 | 14.4 | 13.93 | 6.21M |
| November 03, 2025 | 14.37 | 14.31 | 14.31 | 14.49 | 14.18 | 4.38M |
| October 31, 2025 | 14.16 | 14.4 | 14.4 | 14.67 | 14.16 | 8.43M |
| October 30, 2025 | 14.58 | 14.18 | 14.18 | 14.6 | 14.15 | 6.48M |
| October 29, 2025 | 14.45 | 14.5 | 14.5 | 14.57 | 14.23 | 6.64M |
| October 28, 2025 | 14.25 | 14.41 | 14.41 | 14.58 | 14.18 | 7.74M |
| October 27, 2025 | 14.45 | 14.22 | 14.22 | 14.52 | 14.11 | 7.2M |
| October 24, 2025 | 14.26 | 14.45 | 14.45 | 14.86 | 14.16 | 6.9M |
| October 23, 2025 | 14.52 | 14.26 | 14.26 | 14.73 | 14.13 | 8.23M |
| October 22, 2025 | 14.51 | 14.68 | 14.68 | 14.85 | 14.3 | 8.34M |
| October 21, 2025 | 14.14 | 14.6 | 14.6 | 14.76 | 13.91 | 13.04M |