16.20
+0.37(+2.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.93 | 16.2 | 16.2 | 16.52 | 15.93 | 33.73M |
| January 13, 2026 | 16 | 15.83 | 15.83 | 16.12 | 15.7 | 23.9M |
| January 12, 2026 | 15.97 | 16.06 | 16.06 | 16.09 | 15.56 | 21.04M |
| January 09, 2026 | 15.72 | 15.89 | 15.89 | 15.96 | 15.67 | 16.15M |
| January 08, 2026 | 15.69 | 15.72 | 15.72 | 15.95 | 15.57 | 12.26M |
| January 07, 2026 | 15.57 | 15.7 | 15.7 | 15.96 | 15.47 | 14.8M |
| January 06, 2026 | 15.69 | 15.57 | 15.57 | 15.81 | 15.51 | 13.94M |
| January 05, 2026 | 15.63 | 15.7 | 15.7 | 15.78 | 15.55 | 13.45M |
| December 31, 2025 | 16.17 | 15.7 | 15.7 | 16.2 | 15.63 | 15.92M |
| December 30, 2025 | 15.68 | 16.06 | 16.06 | 16.15 | 15.6 | 17.56M |
| December 29, 2025 | 15.78 | 15.79 | 15.79 | 15.9 | 15.55 | 13.55M |
| December 26, 2025 | 15.92 | 15.77 | 15.77 | 16.37 | 15.7 | 21.83M |
| December 25, 2025 | 15.7 | 16.06 | 16.06 | 16.2 | 15.52 | 21.07M |
| December 24, 2025 | 15 | 15.63 | 15.63 | 15.95 | 14.93 | 21.96M |
| December 23, 2025 | 15.28 | 15.05 | 15.05 | 15.29 | 14.98 | 9.65M |
| December 22, 2025 | 14.68 | 15.25 | 15.25 | 15.35 | 14.66 | 17.15M |
| December 19, 2025 | 14.52 | 14.6 | 14.6 | 14.82 | 14.46 | 8.34M |
| December 18, 2025 | 14.67 | 14.48 | 14.48 | 14.86 | 14.48 | 7.93M |
| December 17, 2025 | 14.47 | 14.83 | 14.83 | 14.92 | 14.31 | 12.36M |
| December 16, 2025 | 14.94 | 14.47 | 14.47 | 15.02 | 14.42 | 11.48M |
| December 15, 2025 | 15.2 | 14.98 | 14.98 | 15.65 | 14.95 | 12.99M |
| December 12, 2025 | 15.28 | 15.13 | 15.13 | 15.28 | 15 | 9.82M |
| December 11, 2025 | 15.7 | 15.27 | 15.27 | 15.9 | 15.25 | 15.12M |
| December 10, 2025 | 15.5 | 15.72 | 15.72 | 15.76 | 15.37 | 12.32M |
| December 09, 2025 | 15.93 | 15.6 | 15.6 | 15.98 | 15.56 | 17.72M |
| December 08, 2025 | 14.95 | 15.95 | 15.95 | 15.95 | 14.95 | 36.86M |
| December 05, 2025 | 14.7 | 14.86 | 14.86 | 14.86 | 14.5 | 9.12M |
| December 04, 2025 | 15.01 | 14.77 | 14.77 | 15.18 | 14.75 | 13.1M |
| December 03, 2025 | 15.07 | 14.82 | 14.82 | 15.58 | 14.7 | 20.05M |
| December 02, 2025 | 14.71 | 15.05 | 15.05 | 15.1 | 14.45 | 25.59M |
| December 01, 2025 | 14.46 | 14.66 | 14.66 | 14.66 | 14.41 | 9.64M |
| November 28, 2025 | 14.31 | 14.45 | 14.45 | 14.46 | 14.15 | 7.92M |
| November 27, 2025 | 14.45 | 14.34 | 14.34 | 14.55 | 14.32 | 8.92M |
| November 26, 2025 | 14.47 | 14.46 | 14.46 | 14.64 | 14.31 | 8.14M |
| November 25, 2025 | 14.28 | 14.47 | 14.47 | 14.56 | 14.23 | 9.66M |
| November 24, 2025 | 14.07 | 14.22 | 14.22 | 14.28 | 13.83 | 9.57M |
| November 21, 2025 | 14.12 | 14.01 | 14.01 | 14.35 | 13.85 | 11.62M |
| November 20, 2025 | 14.46 | 14.25 | 14.25 | 14.51 | 14.2 | 7.48M |
| November 19, 2025 | 14.7 | 14.33 | 14.33 | 14.7 | 14.28 | 10.52M |
| November 18, 2025 | 14.8 | 14.62 | 14.62 | 14.82 | 14.56 | 8.31M |
| November 17, 2025 | 14.7 | 14.77 | 14.77 | 14.79 | 14.56 | 7.51M |
| November 14, 2025 | 14.55 | 14.74 | 14.74 | 15.06 | 14.5 | 12.67M |
| November 13, 2025 | 14.75 | 14.7 | 14.7 | 14.8 | 14.56 | 9.22M |
| November 12, 2025 | 14.85 | 14.72 | 14.72 | 15 | 14.56 | 9.75M |
| November 11, 2025 | 14.99 | 14.92 | 14.92 | 15.1 | 14.8 | 8.51M |
| November 10, 2025 | 15.19 | 14.91 | 14.91 | 15.28 | 14.76 | 15.39M |
| November 07, 2025 | 15.58 | 15.18 | 15.18 | 15.58 | 15.17 | 15.14M |
| November 06, 2025 | 15.3 | 15.6 | 15.6 | 15.62 | 15.13 | 17.09M |
| November 05, 2025 | 15.05 | 15.18 | 15.18 | 15.42 | 15 | 14.54M |
| November 04, 2025 | 15.89 | 15.36 | 15.36 | 15.92 | 15.24 | 18.26M |
| November 03, 2025 | 16.37 | 15.89 | 15.89 | 16.37 | 15.65 | 23.34M |
| October 31, 2025 | 15.84 | 16.27 | 16.27 | 16.5 | 15.77 | 22.78M |
| October 30, 2025 | 16.4 | 15.93 | 15.93 | 16.4 | 15.9 | 18.77M |
| October 29, 2025 | 16.17 | 16.32 | 16.32 | 16.35 | 16.14 | 13.92M |
| October 28, 2025 | 16.3 | 16.24 | 16.24 | 16.5 | 16.08 | 23.06M |
| October 27, 2025 | 16.21 | 16.19 | 16.19 | 16.4 | 16.06 | 19.43M |
| October 24, 2025 | 16.05 | 16.01 | 16.01 | 16.12 | 15.68 | 19.96M |
| October 23, 2025 | 16.5 | 15.92 | 15.92 | 16.5 | 15.6 | 16.91M |
| October 22, 2025 | 16.6 | 16.3 | 16.3 | 16.76 | 16.24 | 15.34M |
| October 21, 2025 | 16.38 | 16.68 | 16.68 | 16.88 | 16.25 | 18M |