15.58
+0.33(+2.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.25 | 15.58 | 15.58 | 15.69 | 15.19 | 17.3M |
| January 13, 2026 | 15.68 | 15.25 | 15.25 | 15.68 | 15.23 | 12.46M |
| January 12, 2026 | 15.55 | 15.67 | 15.67 | 15.69 | 15.27 | 18.64M |
| January 09, 2026 | 15.4 | 15.61 | 15.61 | 16.09 | 15.32 | 26.63M |
| January 08, 2026 | 14.72 | 15.12 | 15.12 | 15.4 | 14.72 | 19.92M |
| January 07, 2026 | 14.95 | 14.66 | 14.66 | 14.96 | 14.62 | 10.56M |
| January 06, 2026 | 14.55 | 14.82 | 14.82 | 14.94 | 14.53 | 15.17M |
| January 05, 2026 | 14.31 | 14.53 | 14.53 | 14.59 | 14.29 | 10.4M |
| December 31, 2025 | 14.59 | 14.29 | 14.29 | 14.59 | 14.22 | 8.85M |
| December 30, 2025 | 14.38 | 14.54 | 14.54 | 14.55 | 14.26 | 7.12M |
| December 29, 2025 | 14.54 | 14.47 | 14.47 | 14.65 | 14.32 | 9.53M |
| December 26, 2025 | 14.59 | 14.54 | 14.54 | 14.63 | 14.41 | 9.89M |
| December 25, 2025 | 14.36 | 14.51 | 14.51 | 14.61 | 14.35 | 8.52M |
| December 24, 2025 | 14.31 | 14.41 | 14.41 | 14.46 | 14.2 | 5.29M |
| December 23, 2025 | 14.4 | 14.28 | 14.28 | 14.41 | 14.22 | 4.82M |
| December 22, 2025 | 14.4 | 14.38 | 14.38 | 14.49 | 14.3 | 7.04M |
| December 19, 2025 | 14.17 | 14.38 | 14.38 | 14.41 | 14.09 | 8.37M |
| December 18, 2025 | 14.08 | 14.1 | 14.1 | 14.5 | 14.06 | 7.22M |
| December 17, 2025 | 14.07 | 14.19 | 14.19 | 14.25 | 13.84 | 6.61M |
| December 16, 2025 | 14.25 | 14.06 | 14.06 | 14.25 | 13.92 | 6.32M |
| December 15, 2025 | 14.1 | 14.23 | 14.23 | 14.37 | 14.06 | 5.02M |
| December 12, 2025 | 14.05 | 14.16 | 14.16 | 14.27 | 14.03 | 5.51M |
| December 11, 2025 | 14.49 | 14.08 | 14.08 | 14.57 | 14.07 | 7.45M |
| December 10, 2025 | 14.14 | 14.36 | 14.36 | 14.39 | 14.14 | 6.18M |
| December 09, 2025 | 14.46 | 14.18 | 14.18 | 14.46 | 14.16 | 6.79M |
| December 08, 2025 | 14.33 | 14.46 | 14.46 | 14.55 | 14.33 | 8.94M |
| December 05, 2025 | 14.28 | 14.31 | 14.31 | 14.35 | 14.08 | 4.87M |
| December 04, 2025 | 14.18 | 14.24 | 14.24 | 14.32 | 14.03 | 6.31M |
| December 03, 2025 | 14.42 | 14.25 | 14.25 | 14.52 | 14.18 | 9.8M |
| December 02, 2025 | 14.67 | 14.48 | 14.48 | 14.67 | 14.4 | 7.09M |
| December 01, 2025 | 14.79 | 14.62 | 14.62 | 14.8 | 14.57 | 6.76M |
| November 28, 2025 | 14.5 | 14.7 | 14.7 | 14.78 | 14.41 | 7.28M |
| November 27, 2025 | 14.39 | 14.49 | 14.49 | 14.67 | 14.35 | 6.85M |
| November 26, 2025 | 14.4 | 14.4 | 14.4 | 14.67 | 14.38 | 8.38M |
| November 25, 2025 | 14.41 | 14.45 | 14.45 | 14.7 | 14.32 | 9.32M |
| November 24, 2025 | 14.33 | 14.39 | 14.39 | 14.58 | 14.25 | 15.01M |
| November 21, 2025 | 15.15 | 14.34 | 14.34 | 15.28 | 14.27 | 39.76M |
| November 20, 2025 | 16.52 | 15.85 | 15.85 | 17.03 | 15.82 | 40.98M |
| November 19, 2025 | 15.6 | 15.48 | 15.48 | 15.76 | 15.35 | 7.31M |
| November 18, 2025 | 16.1 | 15.67 | 15.67 | 16.16 | 15.58 | 9.45M |
| November 17, 2025 | 16.14 | 16.17 | 16.17 | 16.19 | 15.89 | 8.63M |
| November 14, 2025 | 16.38 | 16.15 | 16.15 | 16.67 | 16.14 | 9.22M |
| November 13, 2025 | 16.24 | 16.43 | 16.43 | 16.55 | 16.16 | 8.89M |
| November 12, 2025 | 17.12 | 16.24 | 16.24 | 17.12 | 16.19 | 15.12M |
| November 11, 2025 | 16.85 | 17.1 | 17.1 | 17.15 | 16.57 | 14.15M |
| November 10, 2025 | 16.8 | 16.8 | 16.8 | 16.95 | 16.48 | 13.92M |
| November 07, 2025 | 17.06 | 16.9 | 16.9 | 17.44 | 16.9 | 14.25M |
| November 06, 2025 | 18.2 | 17.16 | 17.16 | 18.25 | 17.15 | 26.89M |
| November 05, 2025 | 18.6 | 18.38 | 18.38 | 18.6 | 18.15 | 22.27M |
| November 04, 2025 | 17.72 | 18.68 | 18.68 | 18.88 | 17.58 | 32.15M |
| November 03, 2025 | 18.3 | 17.92 | 17.92 | 18.41 | 17.61 | 25.67M |
| October 31, 2025 | 17.19 | 18.22 | 18.22 | 18.53 | 17.15 | 31.19M |
| October 30, 2025 | 17.2 | 17.12 | 17.12 | 17.49 | 16.91 | 14.03M |
| October 29, 2025 | 16.83 | 17.17 | 17.17 | 17.73 | 16.83 | 17.48M |
| October 28, 2025 | 17 | 16.92 | 16.92 | 17.32 | 16.83 | 8.81M |
| October 27, 2025 | 17.1 | 17.16 | 17.16 | 17.5 | 16.97 | 11.07M |
| October 24, 2025 | 17 | 17.06 | 17.06 | 17.27 | 16.85 | 12.39M |
| October 23, 2025 | 16.98 | 17.14 | 17.14 | 17.16 | 16.24 | 17.48M |
| October 22, 2025 | 17.31 | 16.96 | 16.96 | 17.42 | 16.95 | 11.58M |
| October 21, 2025 | 17.08 | 17.49 | 17.49 | 17.55 | 16.9 | 16.57M |