16.29
-0.23(-1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.44 | 16.29 | 16.29 | 16.65 | 16.11 | 11.46M |
| January 13, 2026 | 17.1 | 16.52 | 16.52 | 17.1 | 16.5 | 9.92M |
| January 12, 2026 | 17.1 | 16.9 | 16.9 | 17.24 | 16.8 | 10.01M |
| January 09, 2026 | 17.15 | 17.1 | 17.1 | 17.65 | 17.06 | 9.23M |
| January 08, 2026 | 17.2 | 17.07 | 17.07 | 17.51 | 16.99 | 6.16M |
| January 07, 2026 | 17.07 | 17.12 | 17.12 | 17.35 | 16.98 | 5.46M |
| January 06, 2026 | 17.4 | 17.08 | 17.08 | 17.46 | 16.94 | 8.77M |
| January 05, 2026 | 17.59 | 17.42 | 17.42 | 17.75 | 17.2 | 7.63M |
| December 31, 2025 | 18.07 | 17.39 | 17.39 | 18.24 | 17.1 | 12.02M |
| December 30, 2025 | 17.94 | 18.08 | 18.08 | 18.34 | 17.85 | 5.25M |
| December 29, 2025 | 18 | 18.23 | 18.23 | 18.3 | 17.89 | 4.46M |
| December 26, 2025 | 18.69 | 18.07 | 18.07 | 18.69 | 17.65 | 8.59M |
| December 25, 2025 | 18.23 | 18.6 | 18.6 | 18.7 | 18.1 | 6.74M |
| December 24, 2025 | 17.88 | 18.26 | 18.26 | 18.59 | 17.78 | 6.2M |
| December 23, 2025 | 18.31 | 17.96 | 17.96 | 18.31 | 17.8 | 5.17M |
| December 22, 2025 | 18.48 | 18.33 | 18.33 | 19.16 | 18.14 | 7.67M |
| December 19, 2025 | 18.18 | 18.46 | 18.46 | 18.6 | 18.1 | 5.03M |
| December 18, 2025 | 18.01 | 18.16 | 18.16 | 18.76 | 17.95 | 5.41M |
| December 17, 2025 | 18.26 | 18.4 | 18.4 | 18.88 | 17.85 | 8.87M |
| December 16, 2025 | 18.4 | 17.87 | 17.87 | 18.5 | 17.73 | 5.22M |
| December 15, 2025 | 18.42 | 18.51 | 18.51 | 18.68 | 18.27 | 5.14M |
| December 12, 2025 | 18.64 | 18.45 | 18.45 | 18.92 | 18.35 | 7.7M |
| December 11, 2025 | 19.47 | 18.69 | 18.69 | 19.5 | 18.52 | 9.7M |
| December 10, 2025 | 19.31 | 19.49 | 19.49 | 19.81 | 19.01 | 10.45M |
| December 09, 2025 | 18.87 | 19.29 | 19.29 | 19.53 | 18.85 | 11.95M |
| December 08, 2025 | 19.35 | 19.06 | 19.06 | 19.45 | 18.78 | 12.1M |
| December 05, 2025 | 17.85 | 19.12 | 19.12 | 19.35 | 17.77 | 21.73M |
| December 04, 2025 | 18.52 | 17.81 | 17.81 | 18.64 | 17.38 | 14.19M |
| December 03, 2025 | 18.5 | 18.37 | 18.37 | 18.83 | 18.23 | 11.88M |
| December 02, 2025 | 18.8 | 18.59 | 18.59 | 18.98 | 18.28 | 15.9M |
| December 01, 2025 | 18.44 | 18.87 | 18.87 | 18.98 | 18.18 | 31.54M |
| November 28, 2025 | 16.18 | 17.9 | 17.9 | 17.9 | 16.11 | 29.41M |
| November 27, 2025 | 15.5 | 16.27 | 16.27 | 16.8 | 15.45 | 11.87M |
| November 26, 2025 | 15.73 | 15.49 | 15.49 | 15.87 | 15.41 | 3.35M |
| November 25, 2025 | 15.61 | 15.83 | 15.83 | 16.09 | 15.5 | 4.25M |
| November 24, 2025 | 16.12 | 15.61 | 15.61 | 16.19 | 15.45 | 7.29M |
| November 21, 2025 | 16.58 | 16.06 | 16.06 | 17.07 | 16.04 | 8.68M |
| November 20, 2025 | 16.57 | 16.58 | 16.58 | 16.9 | 16.5 | 6.59M |
| November 19, 2025 | 16.49 | 16.56 | 16.56 | 16.79 | 16.12 | 5.96M |
| November 18, 2025 | 16.5 | 16.51 | 16.51 | 17.06 | 16.41 | 6.1M |
| November 17, 2025 | 16.42 | 16.59 | 16.59 | 16.69 | 16.12 | 10.6M |
| November 14, 2025 | 15.45 | 16.52 | 16.52 | 16.86 | 15.25 | 17.89M |
| November 13, 2025 | 15.01 | 15.57 | 15.57 | 15.71 | 14.84 | 11.54M |
| November 12, 2025 | 15.98 | 15.39 | 15.39 | 15.98 | 15.04 | 19.63M |
| November 11, 2025 | 14.71 | 14.77 | 14.77 | 14.96 | 14.56 | 4.42M |
| November 10, 2025 | 14.52 | 14.73 | 14.73 | 14.86 | 14.51 | 3.93M |
| November 07, 2025 | 15.02 | 14.6 | 14.6 | 15.04 | 14.58 | 4.43M |
| November 06, 2025 | 14.52 | 14.95 | 14.95 | 14.96 | 14.47 | 4.34M |
| November 05, 2025 | 14.46 | 14.52 | 14.52 | 14.52 | 14.29 | 3.36M |
| November 04, 2025 | 14.69 | 14.54 | 14.54 | 14.78 | 14.38 | 4.2M |
| November 03, 2025 | 15.22 | 14.78 | 14.78 | 15.22 | 14.66 | 7.12M |
| October 31, 2025 | 14.95 | 15.24 | 15.24 | 15.31 | 14.8 | 6.82M |
| October 30, 2025 | 15.06 | 14.96 | 14.96 | 15.21 | 14.9 | 4.44M |
| October 29, 2025 | 15.3 | 15.17 | 15.17 | 15.45 | 14.9 | 7.04M |
| October 28, 2025 | 14.81 | 15.3 | 15.3 | 15.98 | 14.66 | 14.63M |
| October 27, 2025 | 14.46 | 14.75 | 14.75 | 15.1 | 14.39 | 8.58M |
| October 24, 2025 | 14.16 | 14.3 | 14.3 | 14.33 | 14.13 | 3.83M |
| October 23, 2025 | 14.27 | 14.15 | 14.15 | 14.3 | 13.93 | 4.94M |
| October 22, 2025 | 14.47 | 14.33 | 14.33 | 14.74 | 14.27 | 5.57M |
| October 21, 2025 | 14.45 | 14.59 | 14.59 | 14.67 | 14.22 | 6.48M |