16.24
-0.46(-2.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.7 | 16.24 | 16.24 | 16.86 | 16.02 | 11.87M |
| January 13, 2026 | 17.83 | 16.7 | 16.7 | 17.92 | 16.52 | 11.73M |
| January 12, 2026 | 16.68 | 17.82 | 17.82 | 17.95 | 16.68 | 14.55M |
| January 09, 2026 | 17.17 | 16.68 | 16.68 | 17.22 | 16.5 | 10.28M |
| January 08, 2026 | 16.54 | 16.9 | 16.9 | 17.58 | 16.54 | 17.23M |
| January 07, 2026 | 15.3 | 16.78 | 16.78 | 16.86 | 15.3 | 20.05M |
| January 06, 2026 | 15.2 | 15.96 | 15.96 | 16.07 | 14.68 | 18.12M |
| January 05, 2026 | 15.38 | 15.2 | 15.2 | 15.49 | 15.02 | 11.45M |
| December 31, 2025 | 15.85 | 15.41 | 15.41 | 16.01 | 15.25 | 13.02M |
| December 30, 2025 | 15.96 | 15.87 | 15.87 | 16.48 | 15.6 | 19.56M |
| December 29, 2025 | 17.05 | 16.52 | 16.52 | 17.38 | 16 | 34.71M |
| December 26, 2025 | 14.81 | 16.29 | 16.29 | 16.29 | 14.54 | 23.05M |
| December 25, 2025 | 14.43 | 14.81 | 14.81 | 15.5 | 14.13 | 13.98M |
| December 24, 2025 | 14.23 | 14.42 | 14.42 | 14.83 | 13.91 | 13.14M |
| December 23, 2025 | 13.88 | 14.35 | 14.35 | 15.18 | 13.8 | 16.55M |
| December 22, 2025 | 13.73 | 13.9 | 13.9 | 14.04 | 13.61 | 7.79M |
| December 19, 2025 | 13.88 | 13.73 | 13.73 | 14.26 | 13.49 | 10.95M |
| December 18, 2025 | 13.77 | 13.88 | 13.88 | 14.14 | 13.61 | 13.3M |
| December 17, 2025 | 13.95 | 13.63 | 13.63 | 14.11 | 13.04 | 18.71M |
| December 16, 2025 | 13.96 | 14.01 | 14.01 | 14.25 | 13.77 | 17.93M |
| December 15, 2025 | 14 | 13.98 | 13.98 | 14.36 | 13.9 | 22.4M |
| December 12, 2025 | 13.55 | 14 | 14 | 14.66 | 13.35 | 32.37M |
| December 11, 2025 | 12.83 | 13.73 | 13.73 | 14.11 | 12.83 | 39.93M |
| December 10, 2025 | 12 | 12.83 | 12.83 | 13.12 | 11.96 | 30.3M |
| December 09, 2025 | 11.74 | 11.93 | 11.93 | 12.06 | 11.62 | 17.23M |
| December 08, 2025 | 10.74 | 11.77 | 11.77 | 11.77 | 10.74 | 14.03M |
| December 05, 2025 | 10.47 | 10.7 | 10.7 | 10.73 | 10.47 | 2.49M |
| December 04, 2025 | 10.63 | 10.5 | 10.5 | 10.64 | 10.43 | 2.94M |
| December 03, 2025 | 10.38 | 10.63 | 10.63 | 10.76 | 10.35 | 5.56M |
| December 02, 2025 | 10.54 | 10.38 | 10.38 | 10.54 | 10.36 | 3.67M |
| December 01, 2025 | 10.66 | 10.56 | 10.56 | 10.67 | 10.52 | 4.07M |
| November 28, 2025 | 10.75 | 10.63 | 10.63 | 10.96 | 10.55 | 5.83M |
| November 27, 2025 | 10.92 | 10.88 | 10.88 | 11.14 | 10.69 | 8.17M |
| November 26, 2025 | 10.9 | 11.12 | 11.12 | 11.68 | 10.87 | 15.66M |
| November 25, 2025 | 10.31 | 10.87 | 10.87 | 11.17 | 10.3 | 10.75M |
| November 24, 2025 | 10.42 | 10.29 | 10.29 | 10.49 | 10.29 | 3.94M |
| November 21, 2025 | 10.55 | 10.25 | 10.25 | 10.68 | 10.21 | 3.39M |
| November 20, 2025 | 10.72 | 10.64 | 10.64 | 10.8 | 10.61 | 2.18M |
| November 19, 2025 | 10.78 | 10.73 | 10.73 | 10.91 | 10.67 | 2.52M |
| November 18, 2025 | 10.95 | 10.83 | 10.83 | 10.96 | 10.79 | 2.49M |
| November 17, 2025 | 10.98 | 10.92 | 10.92 | 10.99 | 10.85 | 2.26M |
| November 14, 2025 | 11.03 | 10.98 | 10.98 | 11.12 | 10.98 | 2.87M |
| November 13, 2025 | 11.12 | 11.08 | 11.08 | 11.14 | 11.02 | 3.32M |
| November 12, 2025 | 11.07 | 11.12 | 11.12 | 11.14 | 11.01 | 3.1M |
| November 11, 2025 | 10.93 | 11.09 | 11.09 | 11.13 | 10.89 | 5.36M |
| November 10, 2025 | 10.95 | 10.92 | 10.92 | 10.95 | 10.79 | 3.3M |
| November 07, 2025 | 10.95 | 10.91 | 10.91 | 10.95 | 10.85 | 2.48M |
| November 06, 2025 | 10.79 | 10.95 | 10.95 | 10.98 | 10.79 | 3.5M |
| November 05, 2025 | 10.72 | 10.83 | 10.83 | 10.84 | 10.64 | 3.21M |
| November 04, 2025 | 10.78 | 10.73 | 10.73 | 10.84 | 10.64 | 3.39M |
| November 03, 2025 | 10.9 | 10.77 | 10.77 | 10.95 | 10.65 | 6.46M |
| October 31, 2025 | 10.83 | 10.9 | 10.9 | 11.05 | 10.83 | 3.95M |
| October 30, 2025 | 11.09 | 10.92 | 10.92 | 11.15 | 10.92 | 7.08M |
| October 29, 2025 | 11.5 | 11.08 | 11.08 | 11.68 | 11.01 | 12.55M |
| October 28, 2025 | 12.15 | 12.02 | 12.02 | 12.4 | 11.95 | 3.71M |
| October 27, 2025 | 12 | 12.23 | 12.23 | 12.28 | 12 | 3.82M |
| October 24, 2025 | 11.93 | 11.99 | 11.99 | 12.08 | 11.81 | 2.65M |
| October 23, 2025 | 11.9 | 11.98 | 11.98 | 12 | 11.71 | 2.15M |
| October 22, 2025 | 11.97 | 11.95 | 11.95 | 12.08 | 11.84 | 2.42M |
| October 21, 2025 | 11.8 | 11.96 | 11.96 | 11.98 | 11.73 | 2.33M |