16.03
+0.44(+2.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.59 | 16.03 | 16.03 | 16.07 | 15.48 | 29.92M |
| January 13, 2026 | 15.59 | 15.59 | 15.59 | 15.93 | 15.4 | 20.32M |
| January 12, 2026 | 15.35 | 15.55 | 15.55 | 15.55 | 15.26 | 13.4M |
| January 09, 2026 | 15.01 | 15.33 | 15.33 | 15.35 | 15.01 | 14.86M |
| January 08, 2026 | 14.96 | 15.01 | 15.01 | 15.07 | 14.95 | 8.48M |
| January 07, 2026 | 15.14 | 14.99 | 14.99 | 15.15 | 14.98 | 7.86M |
| January 06, 2026 | 14.97 | 15.12 | 15.12 | 15.12 | 14.93 | 8.37M |
| January 05, 2026 | 14.8 | 14.93 | 14.93 | 14.94 | 14.71 | 8.07M |
| December 31, 2025 | 14.95 | 14.8 | 14.8 | 15.01 | 14.8 | 8.26M |
| December 30, 2025 | 15.07 | 14.97 | 14.97 | 15.11 | 14.96 | 7.91M |
| December 29, 2025 | 15.23 | 15.08 | 15.08 | 15.25 | 15.07 | 7.94M |
| December 26, 2025 | 15.24 | 15.3 | 15.3 | 15.43 | 15.21 | 6.9M |
| December 25, 2025 | 15.21 | 15.24 | 15.24 | 15.28 | 15.2 | 5.16M |
| December 24, 2025 | 15.22 | 15.26 | 15.26 | 15.29 | 15.19 | 5.39M |
| December 23, 2025 | 15.4 | 15.24 | 15.24 | 15.43 | 15.23 | 7.03M |
| December 22, 2025 | 15.46 | 15.41 | 15.41 | 15.52 | 15.36 | 7.91M |
| December 19, 2025 | 15.55 | 15.53 | 15.53 | 15.65 | 15.35 | 14.45M |
| December 18, 2025 | 15.07 | 15.67 | 15.67 | 15.78 | 14.99 | 20.86M |
| December 17, 2025 | 14.91 | 15.12 | 15.12 | 15.2 | 14.88 | 8.58M |
| December 16, 2025 | 15.21 | 14.99 | 14.99 | 15.29 | 14.98 | 8.41M |
| December 15, 2025 | 15.34 | 15.24 | 15.24 | 15.39 | 15.22 | 6.89M |
| December 12, 2025 | 15.4 | 15.42 | 15.42 | 15.51 | 15.32 | 6.71M |
| December 11, 2025 | 15.74 | 15.41 | 15.41 | 15.74 | 15.4 | 8.68M |
| December 10, 2025 | 15.72 | 15.75 | 15.75 | 15.81 | 15.67 | 4.87M |
| December 09, 2025 | 15.9 | 15.76 | 15.76 | 15.92 | 15.74 | 5.62M |
| December 08, 2025 | 15.93 | 15.93 | 15.93 | 15.97 | 15.84 | 7.64M |
| December 05, 2025 | 15.83 | 15.93 | 15.93 | 15.93 | 15.55 | 7.49M |
| December 04, 2025 | 15.99 | 15.85 | 15.85 | 16.01 | 15.82 | 6.59M |
| December 03, 2025 | 16.02 | 16.02 | 16.02 | 16.21 | 15.89 | 7.7M |
| December 02, 2025 | 16.02 | 16.07 | 16.07 | 16.16 | 15.96 | 5.94M |
| December 01, 2025 | 15.94 | 16.02 | 16.02 | 16.05 | 15.85 | 5.28M |
| November 28, 2025 | 15.93 | 15.92 | 15.92 | 15.96 | 15.8 | 4.78M |
| November 27, 2025 | 16 | 15.91 | 15.91 | 16.1 | 15.86 | 6.51M |
| November 26, 2025 | 15.95 | 16.1 | 16.1 | 16.28 | 15.93 | 9.43M |
| November 25, 2025 | 15.84 | 15.98 | 15.98 | 16.08 | 15.83 | 7.44M |
| November 24, 2025 | 15.69 | 15.84 | 15.84 | 15.92 | 15.68 | 7.53M |
| November 21, 2025 | 16.26 | 15.68 | 15.68 | 16.4 | 15.68 | 16.39M |
| November 20, 2025 | 16.69 | 16.33 | 16.33 | 16.69 | 16.29 | 11.99M |
| November 19, 2025 | 16.88 | 16.58 | 16.58 | 16.91 | 16.55 | 11.82M |
| November 18, 2025 | 17.15 | 16.89 | 16.89 | 17.27 | 16.83 | 14.51M |
| November 17, 2025 | 17.65 | 17.16 | 17.16 | 17.68 | 17.06 | 20.15M |
| November 14, 2025 | 17.44 | 17.57 | 17.57 | 17.96 | 17.38 | 26.33M |
| November 13, 2025 | 17.22 | 17.43 | 17.43 | 17.5 | 17.06 | 17.48M |
| November 12, 2025 | 17.42 | 17.31 | 17.31 | 17.79 | 17.27 | 22.49M |
| November 11, 2025 | 17.2 | 17.51 | 17.37 | 17.66 | 17.18 | 20.46M |
| November 10, 2025 | 17.04 | 17.33 | 17.19 | 17.35 | 16.9 | 18.38M |
| November 07, 2025 | 16.86 | 17.02 | 17.02 | 17.07 | 16.82 | 9.5M |
| November 06, 2025 | 16.98 | 16.94 | 16.94 | 16.98 | 16.83 | 10.98M |
| November 05, 2025 | 16.71 | 17.05 | 17.05 | 17.1 | 16.7 | 17.3M |
| November 04, 2025 | 16.74 | 16.87 | 16.87 | 17.12 | 16.66 | 16.67M |
| November 03, 2025 | 16.6 | 16.76 | 16.76 | 16.78 | 16.54 | 10.05M |
| October 31, 2025 | 16.3 | 16.6 | 16.6 | 16.62 | 16.28 | 9.54M |
| October 30, 2025 | 16.5 | 16.36 | 16.36 | 16.7 | 16.35 | 8.81M |
| October 29, 2025 | 16.59 | 16.52 | 16.52 | 16.62 | 16.4 | 7.73M |
| October 28, 2025 | 16.66 | 16.6 | 16.6 | 16.69 | 16.57 | 6.58M |
| October 27, 2025 | 16.65 | 16.66 | 16.66 | 16.75 | 16.52 | 9.2M |
| October 24, 2025 | 16.79 | 16.64 | 16.64 | 16.82 | 16.62 | 7.56M |
| October 23, 2025 | 16.74 | 16.79 | 16.79 | 16.83 | 16.6 | 8.04M |
| October 22, 2025 | 16.6 | 16.76 | 16.76 | 16.85 | 16.57 | 9.82M |
| October 21, 2025 | 16.63 | 16.66 | 16.66 | 16.78 | 16.54 | 8.65M |