17.58
+0.78(+4.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 16.74 | 17.58 | 17.58 | 18.28 | 16.26 | 10.05M |
| January 14, 2026 | 16.97 | 16.8 | 16.8 | 17.1 | 16 | 7.16M |
| January 13, 2026 | 16.46 | 16.98 | 16.98 | 17.53 | 16.1 | 8.62M |
| January 12, 2026 | 16.14 | 16.44 | 16.44 | 16.88 | 16 | 9.84M |
| January 09, 2026 | 15.71 | 15.94 | 15.94 | 16.1 | 15.31 | 9.87M |
| January 08, 2026 | 15.59 | 15.41 | 15.41 | 16.42 | 15.28 | 17.03M |
| January 07, 2026 | 14.22 | 15.64 | 15.64 | 15.64 | 14.08 | 7.69M |
| January 06, 2026 | 14.4 | 14.22 | 14.22 | 14.6 | 14.1 | 3.3M |
| January 05, 2026 | 14.24 | 14.4 | 14.4 | 14.89 | 14.05 | 4.62M |
| December 31, 2025 | 14.21 | 14.19 | 14.19 | 14.34 | 13.96 | 2.71M |
| December 30, 2025 | 14.62 | 14.21 | 14.21 | 14.62 | 14.18 | 2.49M |
| December 29, 2025 | 14.42 | 14.53 | 14.53 | 14.55 | 14.16 | 2.79M |
| December 26, 2025 | 14.47 | 14.41 | 14.41 | 14.73 | 14.2 | 3.56M |
| December 25, 2025 | 14.18 | 14.47 | 14.47 | 14.53 | 14.07 | 3.58M |
| December 24, 2025 | 14.25 | 14.18 | 14.18 | 14.35 | 13.99 | 3.63M |
| December 23, 2025 | 14.41 | 14.31 | 14.31 | 14.41 | 13.77 | 5.01M |
| December 22, 2025 | 14.53 | 14.36 | 14.36 | 14.6 | 14.13 | 5.39M |
| December 19, 2025 | 14.24 | 14.47 | 14.47 | 14.65 | 14.09 | 6.35M |
| December 18, 2025 | 13.21 | 14.25 | 14.25 | 14.35 | 13.18 | 8.54M |
| December 17, 2025 | 13.33 | 13.28 | 13.28 | 13.39 | 12.89 | 3.05M |
| December 16, 2025 | 13.55 | 13.34 | 13.34 | 13.71 | 13.27 | 2.85M |
| December 15, 2025 | 13.5 | 13.62 | 13.62 | 13.85 | 13.23 | 4.31M |
| December 12, 2025 | 13.3 | 13.66 | 13.66 | 14.04 | 13.21 | 5.94M |
| December 11, 2025 | 13.8 | 13.31 | 13.31 | 13.82 | 13.3 | 3.47M |
| December 10, 2025 | 13.63 | 13.75 | 13.75 | 14.05 | 13.52 | 3.16M |
| December 09, 2025 | 14.1 | 13.72 | 13.72 | 14.1 | 13.66 | 2.56M |
| December 08, 2025 | 14 | 14.05 | 14.05 | 14.12 | 13.8 | 3.58M |
| December 05, 2025 | 13.52 | 13.81 | 13.81 | 13.85 | 13.41 | 3.02M |
| December 04, 2025 | 13.73 | 13.52 | 13.52 | 13.87 | 13.37 | 4.65M |
| December 03, 2025 | 14 | 13.74 | 13.74 | 14.15 | 13.54 | 4.36M |
| December 02, 2025 | 13.98 | 13.99 | 13.99 | 14.28 | 13.68 | 3.81M |
| December 01, 2025 | 14.4 | 13.98 | 13.98 | 14.48 | 13.85 | 4.09M |
| November 28, 2025 | 14.04 | 14.35 | 14.35 | 14.43 | 13.84 | 4.04M |
| November 27, 2025 | 13.5 | 14 | 14 | 14.19 | 13.48 | 3.58M |
| November 26, 2025 | 13.89 | 13.5 | 13.5 | 14.02 | 13.41 | 3.8M |
| November 25, 2025 | 13.86 | 13.82 | 13.82 | 14.08 | 13.7 | 3.33M |
| November 24, 2025 | 13.62 | 13.68 | 13.68 | 13.82 | 13.36 | 4.8M |
| November 21, 2025 | 14.33 | 13.62 | 13.62 | 14.45 | 13.4 | 5.57M |
| November 20, 2025 | 14.7 | 14.26 | 14.26 | 14.98 | 14.12 | 6.76M |
| November 19, 2025 | 15.7 | 14.7 | 14.7 | 15.83 | 14.55 | 7.35M |
| November 18, 2025 | 15.75 | 15.51 | 15.51 | 15.84 | 15.35 | 4.56M |
| November 17, 2025 | 16.52 | 15.75 | 15.75 | 16.52 | 15.52 | 5.23M |
| November 14, 2025 | 16.15 | 16.2 | 16.2 | 16.55 | 16.1 | 3.93M |
| November 13, 2025 | 15.85 | 16.1 | 16.1 | 16.23 | 15.72 | 3.57M |
| November 12, 2025 | 16.12 | 15.85 | 15.85 | 16.23 | 15.78 | 2.94M |
| November 11, 2025 | 16.17 | 16.12 | 16.12 | 16.45 | 15.98 | 3.48M |
| November 10, 2025 | 15.92 | 16.2 | 16.2 | 16.58 | 15.81 | 5.62M |
| November 07, 2025 | 15.99 | 15.86 | 15.86 | 15.99 | 15.63 | 2.82M |
| November 06, 2025 | 15.83 | 15.83 | 15.83 | 16 | 15.62 | 4.95M |
| November 05, 2025 | 15.8 | 15.9 | 15.9 | 15.97 | 15.49 | 4.17M |
| November 04, 2025 | 16.03 | 15.76 | 15.76 | 16.11 | 15.58 | 4.54M |
| November 03, 2025 | 15.47 | 16.03 | 16.03 | 16.05 | 15.3 | 6.52M |
| October 31, 2025 | 15.3 | 15.47 | 15.47 | 15.57 | 15.23 | 4.48M |
| October 30, 2025 | 15.9 | 15.28 | 15.28 | 15.93 | 15.01 | 7.85M |
| October 29, 2025 | 15.95 | 15.9 | 15.9 | 16.44 | 15.61 | 8.69M |
| October 28, 2025 | 15.63 | 16.05 | 16.05 | 16.36 | 15.63 | 8.65M |
| October 27, 2025 | 15.9 | 15.59 | 15.59 | 16.09 | 15.52 | 11.61M |
| October 24, 2025 | 15.27 | 15.95 | 15.95 | 16 | 15.11 | 17.56M |
| October 23, 2025 | 15.05 | 15.4 | 15.4 | 15.72 | 14.85 | 25.36M |
| October 22, 2025 | 13.63 | 15 | 15 | 15 | 13.52 | 19.88M |