15.64
+0.14(+0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.6 | 15.64 | 15.64 | 15.82 | 15.31 | 20.33M |
| January 13, 2026 | 16.24 | 15.5 | 15.5 | 16.28 | 15.48 | 21.25M |
| January 12, 2026 | 15.98 | 16.18 | 16.18 | 16.23 | 15.7 | 25.15M |
| January 09, 2026 | 15.7 | 15.98 | 15.98 | 15.99 | 15.57 | 23.18M |
| January 08, 2026 | 15.25 | 15.69 | 15.69 | 15.84 | 15.2 | 26.53M |
| January 07, 2026 | 15.43 | 15.34 | 15.34 | 15.81 | 15.25 | 21.85M |
| January 06, 2026 | 15.41 | 15.55 | 15.55 | 15.69 | 15.17 | 24.52M |
| January 05, 2026 | 15.33 | 15.59 | 15.59 | 15.65 | 15.1 | 30.18M |
| December 31, 2025 | 16.08 | 15.33 | 15.33 | 16.12 | 15.3 | 41.18M |
| December 30, 2025 | 15.55 | 16.35 | 16.35 | 16.6 | 15.5 | 58.08M |
| December 29, 2025 | 15.4 | 15.77 | 15.77 | 16.62 | 15.2 | 66.3M |
| December 26, 2025 | 15.41 | 15.11 | 15.11 | 15.54 | 14.95 | 22.52M |
| December 25, 2025 | 14.96 | 15.4 | 15.4 | 15.5 | 14.96 | 26M |
| December 24, 2025 | 14.52 | 15.11 | 15.11 | 15.17 | 14.43 | 20.3M |
| December 23, 2025 | 15.53 | 14.8 | 14.8 | 15.83 | 14.8 | 30.64M |
| December 22, 2025 | 15.26 | 15.83 | 15.83 | 16.03 | 15.11 | 36.62M |
| December 19, 2025 | 15.21 | 15.18 | 15.18 | 15.39 | 14.93 | 24.99M |
| December 18, 2025 | 14.84 | 15.34 | 15.34 | 15.49 | 14.65 | 31.71M |
| December 17, 2025 | 14.84 | 15.07 | 15.07 | 15.1 | 14.4 | 30.18M |
| December 16, 2025 | 14.98 | 15.14 | 15.14 | 15.37 | 14.8 | 29.53M |
| December 15, 2025 | 15.73 | 15 | 15 | 15.74 | 14.95 | 38.9M |
| December 12, 2025 | 17.2 | 16.45 | 16.45 | 17.37 | 16.02 | 53.79M |
| December 11, 2025 | 17.35 | 17.8 | 17.8 | 18.7 | 17 | 59.42M |
| December 10, 2025 | 18.5 | 18.14 | 18.14 | 19.73 | 18.14 | 71.74M |
| December 09, 2025 | 17.02 | 20.15 | 20.15 | 20.15 | 17.02 | 78.75M |
| December 08, 2025 | 16.7 | 18.32 | 18.32 | 18.32 | 15.51 | 86.56M |
| December 05, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.43 | 44.3M |
| December 04, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 9.11M |
| December 03, 2025 | 12.8 | 13.76 | 13.76 | 13.76 | 12.43 | 18.38M |
| December 02, 2025 | 12.65 | 12.51 | 12.51 | 12.71 | 12.4 | 4.91M |
| December 01, 2025 | 12.59 | 12.66 | 12.66 | 12.69 | 12.38 | 5.56M |
| November 28, 2025 | 12.32 | 12.45 | 12.45 | 12.46 | 12.19 | 3.41M |
| November 27, 2025 | 12.09 | 12.3 | 12.3 | 12.4 | 12.03 | 4.04M |
| November 26, 2025 | 12.27 | 12.1 | 12.1 | 12.38 | 12.1 | 3.93M |
| November 25, 2025 | 12.1 | 12.29 | 12.29 | 12.5 | 12.1 | 4.42M |
| November 24, 2025 | 11.89 | 12.09 | 12.09 | 12.14 | 11.85 | 4.93M |
| November 21, 2025 | 12.2 | 11.76 | 11.76 | 12.34 | 11.73 | 7.98M |
| November 20, 2025 | 12.4 | 12.24 | 12.24 | 12.54 | 12.2 | 4.93M |
| November 19, 2025 | 12.63 | 12.32 | 12.32 | 12.69 | 12.29 | 5.48M |
| November 18, 2025 | 12.65 | 12.69 | 12.69 | 12.82 | 12.57 | 5.19M |
| November 17, 2025 | 12.72 | 12.69 | 12.69 | 12.77 | 12.61 | 3.69M |
| November 14, 2025 | 12.74 | 12.72 | 12.72 | 12.89 | 12.63 | 4.36M |
| November 13, 2025 | 12.7 | 12.76 | 12.76 | 12.84 | 12.64 | 3.96M |
| November 12, 2025 | 12.82 | 12.75 | 12.75 | 12.87 | 12.6 | 4.51M |
| November 11, 2025 | 12.79 | 12.82 | 12.82 | 12.95 | 12.79 | 4.68M |
| November 10, 2025 | 12.91 | 12.79 | 12.79 | 13.03 | 12.73 | 4.97M |
| November 07, 2025 | 13.04 | 12.9 | 12.9 | 13.06 | 12.83 | 5.65M |
| November 06, 2025 | 13.02 | 13.12 | 13.12 | 13.13 | 12.9 | 5.53M |
| November 05, 2025 | 12.77 | 13.02 | 13.02 | 13.04 | 12.73 | 5.59M |
| November 04, 2025 | 12.9 | 12.84 | 12.84 | 12.99 | 12.76 | 5.38M |
| November 03, 2025 | 12.96 | 12.92 | 12.92 | 12.98 | 12.7 | 6.79M |
| October 31, 2025 | 12.84 | 13 | 13 | 13.09 | 12.8 | 8.11M |
| October 30, 2025 | 13.14 | 12.83 | 12.83 | 13.23 | 12.83 | 12.64M |
| October 29, 2025 | 13.67 | 13.08 | 13.08 | 13.67 | 12.89 | 27.8M |
| October 28, 2025 | 13.98 | 14.23 | 14.23 | 14.28 | 13.98 | 7.18M |
| October 27, 2025 | 14.02 | 14.06 | 14.06 | 14.15 | 13.88 | 6.74M |
| October 24, 2025 | 13.75 | 13.99 | 13.99 | 14.03 | 13.72 | 6.57M |
| October 23, 2025 | 13.7 | 13.72 | 13.72 | 13.74 | 13.38 | 5.26M |
| October 22, 2025 | 13.69 | 13.64 | 13.64 | 13.82 | 13.56 | 4.13M |
| October 21, 2025 | 13.5 | 13.71 | 13.71 | 13.73 | 13.46 | 6.21M |