16.86
-0.02(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.85 | 16.86 | 16.86 | 17.18 | 16.64 | 4.01M |
| January 13, 2026 | 16.69 | 16.88 | 16.88 | 17.03 | 16.48 | 3.73M |
| January 12, 2026 | 16.33 | 16.72 | 16.72 | 16.8 | 16.26 | 3.73M |
| January 09, 2026 | 15.9 | 16.33 | 16.33 | 16.34 | 15.89 | 3.5M |
| January 08, 2026 | 15.62 | 15.92 | 15.92 | 15.94 | 15.61 | 2.16M |
| January 07, 2026 | 15.65 | 15.71 | 15.71 | 15.87 | 15.59 | 2.47M |
| January 06, 2026 | 15.55 | 15.65 | 15.65 | 15.68 | 15.46 | 2.05M |
| January 05, 2026 | 15.55 | 15.55 | 15.55 | 15.71 | 15.47 | 2.13M |
| December 31, 2025 | 15.41 | 15.49 | 15.49 | 15.5 | 15.22 | 1.53M |
| December 30, 2025 | 15.6 | 15.41 | 15.41 | 15.6 | 15.31 | 1.18M |
| December 29, 2025 | 15.7 | 15.48 | 15.48 | 15.77 | 15.41 | 1.67M |
| December 26, 2025 | 15.93 | 15.68 | 15.68 | 16.03 | 15.63 | 1.66M |
| December 25, 2025 | 15.97 | 15.99 | 15.99 | 16.01 | 15.8 | 1.28M |
| December 24, 2025 | 15.99 | 15.9 | 15.9 | 15.99 | 15.72 | 1.66M |
| December 23, 2025 | 16.1 | 15.91 | 15.91 | 16.15 | 15.82 | 1.74M |
| December 22, 2025 | 16.4 | 16.12 | 16.12 | 16.42 | 16.03 | 2.8M |
| December 19, 2025 | 15.81 | 16.43 | 16.43 | 16.44 | 15.81 | 5.26M |
| December 18, 2025 | 15.2 | 16.02 | 16.02 | 16.34 | 15.2 | 6.44M |
| December 17, 2025 | 15.24 | 15.42 | 15.42 | 15.46 | 15.08 | 2.22M |
| December 16, 2025 | 15.33 | 15.24 | 15.24 | 15.39 | 15.2 | 1.29M |
| December 15, 2025 | 15.38 | 15.35 | 15.35 | 15.56 | 15.31 | 1.32M |
| December 12, 2025 | 15.3 | 15.41 | 15.41 | 15.58 | 15.15 | 1.83M |
| December 11, 2025 | 15.85 | 15.3 | 15.3 | 15.85 | 15.21 | 2.64M |
| December 10, 2025 | 15.87 | 15.8 | 15.8 | 15.99 | 15.68 | 1.66M |
| December 09, 2025 | 15.88 | 15.88 | 15.88 | 16.1 | 15.81 | 1.72M |
| December 08, 2025 | 15.8 | 15.95 | 15.95 | 16.19 | 15.7 | 3.42M |
| December 05, 2025 | 15.92 | 15.74 | 15.74 | 15.99 | 15.67 | 2.3M |
| December 04, 2025 | 16.12 | 15.92 | 15.92 | 16.16 | 15.84 | 2M |
| December 03, 2025 | 16.06 | 16 | 16 | 16.25 | 15.79 | 2.66M |
| December 02, 2025 | 16.15 | 16.12 | 16.12 | 16.27 | 15.99 | 1.79M |
| December 01, 2025 | 15.95 | 16.15 | 16.15 | 16.42 | 15.78 | 3.45M |
| November 28, 2025 | 15.61 | 15.86 | 15.86 | 15.89 | 15.44 | 1.66M |
| November 27, 2025 | 15.5 | 15.61 | 15.61 | 15.76 | 15.47 | 1.9M |
| November 26, 2025 | 15.43 | 15.5 | 15.5 | 15.65 | 15.35 | 1.85M |
| November 25, 2025 | 15.31 | 15.36 | 15.36 | 15.64 | 15.31 | 1.72M |
| November 24, 2025 | 15.16 | 15.3 | 15.3 | 15.48 | 15.07 | 2.45M |
| November 21, 2025 | 15.63 | 15.05 | 15.05 | 15.84 | 15.03 | 3.17M |
| November 20, 2025 | 15.91 | 15.8 | 15.8 | 15.99 | 15.5 | 2.39M |
| November 19, 2025 | 16.27 | 15.92 | 15.92 | 16.39 | 15.84 | 2.23M |
| November 18, 2025 | 16.36 | 16.24 | 16.24 | 16.38 | 16.14 | 1.83M |
| November 17, 2025 | 16.31 | 16.34 | 16.34 | 16.46 | 16.13 | 2.33M |
| November 14, 2025 | 16.7 | 16.3 | 16.3 | 16.95 | 16.3 | 3.89M |
| November 13, 2025 | 16.85 | 16.69 | 16.69 | 16.88 | 16.57 | 3.17M |
| November 12, 2025 | 16.82 | 16.88 | 16.88 | 17.08 | 16.82 | 3.02M |
| November 11, 2025 | 17.06 | 16.98 | 16.98 | 17.12 | 16.73 | 2.9M |
| November 10, 2025 | 16.88 | 17.08 | 17.08 | 17.14 | 16.72 | 4.38M |
| November 07, 2025 | 16.79 | 16.88 | 16.88 | 17.14 | 16.79 | 2.51M |
| November 06, 2025 | 16.94 | 16.93 | 16.93 | 17.38 | 16.86 | 3.61M |
| November 05, 2025 | 17.15 | 17.01 | 17.01 | 17.42 | 17.01 | 4.13M |
| November 04, 2025 | 16.91 | 17.28 | 17.28 | 17.31 | 16.89 | 3.92M |
| November 03, 2025 | 16.74 | 17.03 | 17.03 | 17.18 | 16.54 | 4.48M |
| October 31, 2025 | 16.24 | 16.71 | 16.71 | 16.88 | 16.18 | 4.79M |
| October 30, 2025 | 16.6 | 16.26 | 16.26 | 16.74 | 16.21 | 3.01M |
| October 29, 2025 | 16.4 | 16.66 | 16.66 | 17 | 16.16 | 4.94M |
| October 28, 2025 | 16.29 | 16.33 | 16.33 | 16.54 | 16.15 | 3.18M |
| October 27, 2025 | 16.07 | 16.37 | 16.37 | 16.54 | 15.96 | 5.8M |
| October 24, 2025 | 15.87 | 15.97 | 15.97 | 16 | 15.73 | 2.6M |
| October 23, 2025 | 15.8 | 15.88 | 15.88 | 15.97 | 15.66 | 2.33M |
| October 22, 2025 | 15.97 | 15.91 | 15.91 | 16.27 | 15.87 | 3.18M |
| October 21, 2025 | 15.99 | 15.98 | 15.98 | 16.04 | 15.7 | 2.52M |