15.61
-0.23(-1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.17 | 15.61 | 15.61 | 16.19 | 15.44 | 7.94M |
| January 13, 2026 | 15.76 | 15.84 | 15.84 | 16.43 | 15.73 | 8.27M |
| January 12, 2026 | 15.52 | 15.75 | 15.75 | 15.84 | 15.52 | 6M |
| January 09, 2026 | 15.7 | 15.68 | 15.68 | 15.78 | 15.52 | 4.02M |
| January 08, 2026 | 15.45 | 15.64 | 15.64 | 15.72 | 15.39 | 4.25M |
| January 07, 2026 | 15.62 | 15.44 | 15.44 | 15.72 | 15.4 | 4.51M |
| January 06, 2026 | 15.73 | 15.66 | 15.66 | 15.95 | 15.6 | 7.28M |
| January 05, 2026 | 15.68 | 15.72 | 15.72 | 15.8 | 15.54 | 5.52M |
| December 31, 2025 | 15.49 | 15.69 | 15.69 | 15.75 | 15.25 | 5.38M |
| December 30, 2025 | 15.9 | 15.5 | 15.5 | 15.9 | 15.45 | 3.95M |
| December 29, 2025 | 15.58 | 15.8 | 15.8 | 15.95 | 15.4 | 6.57M |
| December 26, 2025 | 15.75 | 15.63 | 15.63 | 16.04 | 15.5 | 9.13M |
| December 25, 2025 | 16 | 15.77 | 15.77 | 16.13 | 15.72 | 7.17M |
| December 24, 2025 | 15.9 | 16.05 | 16.05 | 16.15 | 15.73 | 8.5M |
| December 23, 2025 | 15.28 | 15.9 | 15.9 | 16.24 | 15.25 | 17.47M |
| December 22, 2025 | 15 | 15.36 | 15.36 | 15.46 | 14.98 | 8.22M |
| December 19, 2025 | 14.75 | 15.02 | 15.02 | 15.02 | 14.7 | 4.2M |
| December 18, 2025 | 14.51 | 14.75 | 14.75 | 14.82 | 14.4 | 3.34M |
| December 17, 2025 | 14.35 | 14.54 | 14.54 | 14.58 | 14.3 | 2.73M |
| December 16, 2025 | 14.72 | 14.46 | 14.46 | 14.76 | 14.35 | 4.51M |
| December 15, 2025 | 14.6 | 14.77 | 14.77 | 14.91 | 14.56 | 3.67M |
| December 12, 2025 | 14.79 | 14.7 | 14.7 | 14.97 | 14.69 | 4.03M |
| December 11, 2025 | 14.79 | 14.77 | 14.77 | 14.93 | 14.52 | 5.96M |
| December 10, 2025 | 14.8 | 14.78 | 14.78 | 15.03 | 14.69 | 4.01M |
| December 09, 2025 | 14.67 | 14.8 | 14.8 | 14.91 | 14.62 | 4.19M |
| December 08, 2025 | 15.09 | 14.73 | 14.73 | 15.13 | 14.56 | 9.57M |
| December 05, 2025 | 15 | 15.15 | 15.15 | 15.35 | 14.96 | 4.95M |
| December 04, 2025 | 15.28 | 15.06 | 15.06 | 15.37 | 15.01 | 5.08M |
| December 03, 2025 | 15.24 | 15.37 | 15.37 | 15.55 | 15.21 | 7.91M |
| December 02, 2025 | 15.27 | 15.32 | 15.32 | 15.36 | 14.95 | 4.49M |
| December 01, 2025 | 15 | 15.27 | 15.27 | 15.42 | 14.97 | 7.19M |
| November 28, 2025 | 15 | 15 | 15 | 15.09 | 14.85 | 2.71M |
| November 27, 2025 | 14.95 | 15 | 15 | 15.18 | 14.91 | 3.49M |
| November 26, 2025 | 15.04 | 14.88 | 14.88 | 15.16 | 14.82 | 5.81M |
| November 25, 2025 | 15.01 | 15.05 | 15.05 | 15.29 | 14.92 | 4.96M |
| November 24, 2025 | 14.97 | 15 | 15 | 15.3 | 14.79 | 5.54M |
| November 21, 2025 | 14.96 | 14.96 | 14.96 | 15.15 | 14.6 | 7.4M |
| November 20, 2025 | 15.18 | 15.11 | 15.11 | 15.22 | 14.98 | 3.31M |
| November 19, 2025 | 15.06 | 15.03 | 15.03 | 15.27 | 14.96 | 5.59M |
| November 18, 2025 | 15.38 | 15.06 | 15.06 | 15.5 | 14.9 | 7.99M |
| November 17, 2025 | 15.27 | 15.49 | 15.49 | 15.73 | 14.94 | 11.12M |
| November 14, 2025 | 15.36 | 15.26 | 15.26 | 15.43 | 15.2 | 6.2M |
| November 13, 2025 | 15.4 | 15.36 | 15.36 | 15.5 | 15.25 | 8.37M |
| November 12, 2025 | 14.98 | 15.44 | 15.44 | 15.64 | 14.85 | 15.82M |
| November 11, 2025 | 14.37 | 15.02 | 15.02 | 15.15 | 14.23 | 16.22M |
| November 10, 2025 | 14.01 | 14.32 | 14.32 | 14.34 | 13.98 | 6.69M |
| November 07, 2025 | 13.93 | 14 | 14 | 14.06 | 13.84 | 4.95M |
| November 06, 2025 | 13.96 | 14 | 14 | 14.17 | 13.95 | 5.46M |
| November 05, 2025 | 13.78 | 13.94 | 13.94 | 14 | 13.7 | 5.51M |
| November 04, 2025 | 13.85 | 13.84 | 13.84 | 13.9 | 13.69 | 6.87M |
| November 03, 2025 | 14.03 | 13.86 | 13.86 | 14.09 | 13.74 | 10.24M |
| October 31, 2025 | 14.17 | 14.07 | 14.07 | 14.27 | 14.04 | 8.37M |
| October 30, 2025 | 14.3 | 14.17 | 14.17 | 14.49 | 14.14 | 10.21M |
| October 29, 2025 | 14.8 | 14.31 | 14.31 | 14.92 | 13.95 | 22.22M |
| October 28, 2025 | 15.21 | 14.91 | 14.91 | 15.35 | 14.85 | 6.61M |
| October 27, 2025 | 14.55 | 15.24 | 15.24 | 15.48 | 14.55 | 10.71M |
| October 24, 2025 | 14.77 | 14.61 | 14.61 | 14.77 | 14.52 | 4.55M |
| October 23, 2025 | 14.46 | 14.78 | 14.78 | 14.81 | 14.3 | 6.09M |
| October 22, 2025 | 14.51 | 14.48 | 14.48 | 14.7 | 14.3 | 5.82M |
| October 21, 2025 | 14.75 | 14.55 | 14.55 | 14.95 | 14.49 | 9.09M |