15.80
+0.03000027(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.77 | 15.8 | 15.8 | 15.95 | 15.55 | 3.55M |
| January 13, 2026 | 15.98 | 15.77 | 15.77 | 16.01 | 15.74 | 3.09M |
| January 12, 2026 | 15.97 | 15.93 | 15.93 | 15.97 | 15.72 | 3.3M |
| January 09, 2026 | 16.1 | 15.97 | 15.97 | 16.1 | 15.78 | 2.7M |
| January 08, 2026 | 15.98 | 16 | 16 | 16.09 | 15.81 | 2.91M |
| January 07, 2026 | 16.54 | 16.07 | 16.07 | 16.58 | 16 | 5.97M |
| January 06, 2026 | 16.23 | 16.77 | 16.77 | 17.68 | 16.23 | 5.96M |
| January 05, 2026 | 16.21 | 16.23 | 16.23 | 16.38 | 15.97 | 1.86M |
| December 31, 2025 | 15.82 | 15.97 | 15.97 | 16 | 15.65 | 1.59M |
| December 30, 2025 | 15.89 | 15.9 | 15.9 | 16.11 | 15.72 | 1.28M |
| December 29, 2025 | 16.07 | 16.01 | 16.01 | 16.08 | 15.81 | 1.76M |
| December 26, 2025 | 16.35 | 16.08 | 16.08 | 16.38 | 16 | 1.71M |
| December 25, 2025 | 16.38 | 16.25 | 16.25 | 16.4 | 15.81 | 2.04M |
| December 24, 2025 | 16.24 | 16.39 | 16.39 | 16.45 | 16.17 | 1.78M |
| December 23, 2025 | 16.04 | 16.29 | 16.29 | 16.37 | 15.91 | 2M |
| December 22, 2025 | 15.98 | 16.12 | 16.12 | 16.38 | 15.91 | 2.33M |
| December 19, 2025 | 15.43 | 15.89 | 15.89 | 15.92 | 15.43 | 1.95M |
| December 18, 2025 | 15.35 | 15.5 | 15.5 | 15.64 | 15.29 | 1.79M |
| December 17, 2025 | 15.26 | 15.4 | 15.4 | 15.68 | 15 | 1.77M |
| December 16, 2025 | 15.6 | 15.38 | 15.38 | 15.79 | 15.35 | 1.72M |
| December 15, 2025 | 15.32 | 15.64 | 15.64 | 15.76 | 15.32 | 1.78M |
| December 12, 2025 | 15.88 | 15.5 | 15.5 | 15.97 | 15.43 | 2.25M |
| December 11, 2025 | 16.23 | 15.77 | 15.77 | 16.34 | 15.73 | 2.06M |
| December 10, 2025 | 16.45 | 16.15 | 16.15 | 16.48 | 16.1 | 1.77M |
| December 09, 2025 | 16.73 | 16.38 | 16.38 | 16.74 | 16.38 | 1.91M |
| December 08, 2025 | 16.77 | 16.75 | 16.75 | 16.96 | 16.65 | 1.68M |
| December 05, 2025 | 16.7 | 16.75 | 16.75 | 16.83 | 16.4 | 1.57M |
| December 04, 2025 | 17.01 | 16.68 | 16.68 | 17.03 | 16.52 | 1.92M |
| December 03, 2025 | 17.21 | 17 | 17 | 17.27 | 16.89 | 2.08M |
| December 02, 2025 | 17.27 | 17.13 | 17.13 | 17.39 | 16.97 | 2.21M |
| December 01, 2025 | 17.5 | 17.38 | 17.38 | 18.1 | 17.34 | 2.74M |
| November 28, 2025 | 17.01 | 17.34 | 17.34 | 17.48 | 16.71 | 2.99M |
| November 27, 2025 | 16.5 | 17.07 | 17.07 | 17.64 | 16.5 | 3.95M |
| November 26, 2025 | 16.57 | 16.53 | 16.53 | 16.97 | 16.48 | 2.05M |
| November 25, 2025 | 16.38 | 16.62 | 16.62 | 16.75 | 16.27 | 2.11M |
| November 24, 2025 | 16.25 | 16.32 | 16.32 | 16.5 | 16 | 2.96M |
| November 21, 2025 | 16.72 | 15.99 | 15.99 | 17.08 | 15.95 | 4.13M |
| November 20, 2025 | 17.5 | 17.08 | 17.08 | 17.58 | 16.92 | 2.95M |
| November 19, 2025 | 17.72 | 17.45 | 17.45 | 17.99 | 17.35 | 2.6M |
| November 18, 2025 | 18.1 | 17.73 | 17.73 | 18.2 | 17.6 | 3.38M |
| November 17, 2025 | 18.11 | 18.1 | 18.1 | 18.46 | 18 | 2.94M |
| November 14, 2025 | 18.44 | 18.13 | 18.13 | 18.65 | 18.09 | 3.27M |
| November 13, 2025 | 18.23 | 18.55 | 18.55 | 18.83 | 18.05 | 4.66M |
| November 12, 2025 | 18.55 | 18.14 | 18.14 | 18.6 | 17.79 | 4.7M |
| November 11, 2025 | 18.6 | 18.55 | 18.55 | 18.83 | 18.43 | 5.44M |
| November 10, 2025 | 18.05 | 18.74 | 18.74 | 19.32 | 17.8 | 9.86M |
| November 07, 2025 | 17.69 | 18.05 | 18.05 | 18.4 | 17.48 | 6.32M |
| November 06, 2025 | 17.39 | 17.75 | 17.75 | 17.85 | 17.34 | 4.63M |
| November 05, 2025 | 17.08 | 17.49 | 17.49 | 17.65 | 17.05 | 3.8M |
| November 04, 2025 | 17.36 | 17.26 | 17.26 | 17.56 | 17.1 | 3.96M |
| November 03, 2025 | 17.66 | 17.4 | 17.4 | 17.66 | 17.25 | 4.93M |
| October 31, 2025 | 16.96 | 17.66 | 17.66 | 18.28 | 16.93 | 7.5M |
| October 30, 2025 | 17 | 17.07 | 17.07 | 17.28 | 16.8 | 4.4M |
| October 29, 2025 | 17.44 | 17.05 | 17.05 | 17.45 | 16.75 | 5.15M |
| October 28, 2025 | 17.3 | 17.46 | 17.46 | 17.68 | 17.12 | 5.12M |
| October 27, 2025 | 17.64 | 17.3 | 17.3 | 17.94 | 17.09 | 6.28M |
| October 24, 2025 | 17.56 | 17.68 | 17.68 | 18.17 | 17.27 | 7.64M |
| October 23, 2025 | 17.23 | 17.35 | 17.35 | 17.46 | 16.74 | 7.73M |
| October 22, 2025 | 17.21 | 17.4 | 17.4 | 18.5 | 17.1 | 12.15M |
| October 21, 2025 | 17.19 | 17.18 | 17.18 | 17.45 | 16.65 | 7.17M |