15.44
+1.4(+9.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 2.4M |
| January 13, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 |
| January 12, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 |
| January 09, 2026 | 13.9 | 14.04 | 14.04 | 14.19 | 13.85 | 4.54M |
| January 08, 2026 | 13.88 | 13.9 | 13.9 | 13.92 | 13.79 | 3.2M |
| January 07, 2026 | 13.93 | 13.84 | 13.84 | 13.97 | 13.81 | 4.08M |
| January 06, 2026 | 13.96 | 13.99 | 13.99 | 14.02 | 13.82 | 5.29M |
| January 05, 2026 | 13.7 | 13.9 | 13.9 | 13.92 | 13.69 | 4.52M |
| December 31, 2025 | 13.66 | 13.67 | 13.67 | 13.71 | 13.53 | 2.91M |
| December 30, 2025 | 13.73 | 13.66 | 13.66 | 13.79 | 13.64 | 3.69M |
| December 29, 2025 | 13.95 | 13.73 | 13.73 | 13.95 | 13.72 | 4.48M |
| December 26, 2025 | 14.04 | 13.97 | 13.97 | 14.06 | 13.93 | 2.71M |
| December 25, 2025 | 14 | 14.02 | 14.02 | 14.06 | 13.94 | 2.33M |
| December 24, 2025 | 13.91 | 13.99 | 13.99 | 14.02 | 13.86 | 2.22M |
| December 23, 2025 | 14.15 | 13.93 | 13.93 | 14.15 | 13.93 | 3.04M |
| December 22, 2025 | 14.12 | 14.11 | 14.11 | 14.21 | 14.08 | 3.89M |
| December 19, 2025 | 13.92 | 14.17 | 14.17 | 14.5 | 13.85 | 5.84M |
| December 18, 2025 | 13.9 | 13.93 | 13.93 | 14.05 | 13.9 | 2.66M |
| December 17, 2025 | 13.8 | 14 | 14 | 14.03 | 13.76 | 4.61M |
| December 16, 2025 | 13.89 | 13.85 | 13.85 | 13.89 | 13.67 | 3.4M |
| December 15, 2025 | 13.79 | 13.86 | 13.86 | 13.86 | 13.67 | 2.92M |
| December 12, 2025 | 13.82 | 13.79 | 13.79 | 13.93 | 13.76 | 3.96M |
| December 11, 2025 | 13.99 | 13.78 | 13.78 | 13.99 | 13.72 | 5.25M |
| December 10, 2025 | 13.96 | 14.01 | 14.01 | 14.13 | 13.88 | 5.3M |
| December 09, 2025 | 14.04 | 13.97 | 13.97 | 14.14 | 13.95 | 3.28M |
| December 08, 2025 | 14.12 | 14.06 | 14.06 | 14.18 | 14.05 | 3.29M |
| December 05, 2025 | 14.02 | 14.11 | 14.11 | 14.12 | 13.9 | 3.83M |
| December 04, 2025 | 14.12 | 14.03 | 14.03 | 14.14 | 14 | 2.54M |
| December 03, 2025 | 14.18 | 14.1 | 14.1 | 14.2 | 13.99 | 5.03M |
| December 02, 2025 | 14.4 | 14.17 | 14.17 | 14.41 | 14.15 | 4.57M |
| December 01, 2025 | 14.43 | 14.41 | 14.41 | 14.47 | 14.38 | 3.37M |
| November 28, 2025 | 14.49 | 14.43 | 14.43 | 14.49 | 14.37 | 2.34M |
| November 27, 2025 | 14.5 | 14.42 | 14.42 | 14.55 | 14.42 | 2.73M |
| November 26, 2025 | 14.4 | 14.51 | 14.51 | 14.63 | 14.37 | 4.65M |
| November 25, 2025 | 14.22 | 14.34 | 14.34 | 14.42 | 14.21 | 3.38M |
| November 24, 2025 | 14.35 | 14.26 | 14.26 | 14.35 | 14.15 | 3.92M |
| November 21, 2025 | 14.48 | 14.18 | 14.18 | 14.55 | 14.17 | 7.36M |
| November 20, 2025 | 14.6 | 14.57 | 14.57 | 14.65 | 14.5 | 4.6M |
| November 19, 2025 | 14.66 | 14.59 | 14.59 | 14.71 | 14.54 | 4.69M |
| November 18, 2025 | 14.96 | 14.65 | 14.65 | 14.98 | 14.59 | 8.76M |
| November 17, 2025 | 14.92 | 14.96 | 14.96 | 14.99 | 14.83 | 6.04M |
| November 14, 2025 | 14.91 | 14.97 | 14.97 | 15.16 | 14.89 | 6.83M |
| November 13, 2025 | 14.9 | 14.94 | 14.94 | 14.96 | 14.77 | 4.94M |
| November 12, 2025 | 14.97 | 14.86 | 14.86 | 15.02 | 14.8 | 5M |
| November 11, 2025 | 15.11 | 14.98 | 14.98 | 15.11 | 14.9 | 5.68M |
| November 10, 2025 | 15.04 | 15.05 | 15.05 | 15.08 | 14.92 | 6M |
| November 07, 2025 | 14.91 | 15.04 | 15.04 | 15.21 | 14.9 | 6.19M |
| November 06, 2025 | 14.87 | 14.99 | 14.99 | 15 | 14.83 | 5.61M |
| November 05, 2025 | 14.83 | 14.9 | 14.9 | 14.91 | 14.8 | 3.58M |
| November 04, 2025 | 14.85 | 14.91 | 14.91 | 14.92 | 14.8 | 4.12M |
| November 03, 2025 | 14.93 | 14.89 | 14.89 | 14.95 | 14.72 | 8.1M |
| October 31, 2025 | 14.9 | 14.91 | 14.91 | 15.1 | 14.75 | 13.53M |
| October 30, 2025 | 15.32 | 15.39 | 15.39 | 15.48 | 15.3 | 7.13M |
| October 29, 2025 | 15.33 | 15.32 | 15.32 | 15.39 | 15.25 | 4.89M |
| October 28, 2025 | 15.4 | 15.31 | 15.31 | 15.45 | 15.28 | 9.52M |
| October 27, 2025 | 15.7 | 15.56 | 15.56 | 16.04 | 15.51 | 14.1M |
| October 24, 2025 | 15.33 | 15.26 | 15.26 | 15.42 | 15.21 | 4.43M |
| October 23, 2025 | 15.25 | 15.33 | 15.33 | 15.35 | 15.13 | 4.64M |
| October 22, 2025 | 15.27 | 15.24 | 15.24 | 15.32 | 15.21 | 3.93M |
| October 21, 2025 | 15.2 | 15.29 | 15.29 | 15.36 | 15.11 | 5.8M |