15.26
-0.17(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.45 | 15.26 | 15.26 | 15.53 | 15.14 | 3.87M |
| January 13, 2026 | 15.66 | 15.43 | 15.43 | 15.75 | 15.37 | 3.28M |
| January 12, 2026 | 15.7 | 15.71 | 15.71 | 15.81 | 15.45 | 4.57M |
| January 09, 2026 | 15.78 | 15.71 | 15.71 | 15.85 | 15.62 | 3.88M |
| January 08, 2026 | 15.51 | 15.78 | 15.78 | 16.1 | 15.49 | 4.87M |
| January 07, 2026 | 15.4 | 15.51 | 15.51 | 15.96 | 15.36 | 7.77M |
| January 06, 2026 | 14.86 | 15.41 | 15.41 | 15.49 | 14.66 | 4.74M |
| January 05, 2026 | 14.84 | 14.86 | 14.86 | 15.01 | 14.78 | 3.52M |
| December 31, 2025 | 14.81 | 14.78 | 14.78 | 14.9 | 14.66 | 2.2M |
| December 30, 2025 | 15 | 14.82 | 14.82 | 15.12 | 14.8 | 2.49M |
| December 29, 2025 | 15.26 | 15.08 | 15.08 | 15.35 | 14.93 | 2.87M |
| December 26, 2025 | 15.37 | 15.27 | 15.27 | 15.64 | 15.24 | 2.98M |
| December 25, 2025 | 15.03 | 15.46 | 15.46 | 15.58 | 14.94 | 4.94M |
| December 24, 2025 | 14.78 | 14.96 | 14.96 | 15.05 | 14.72 | 2.06M |
| December 23, 2025 | 14.88 | 14.72 | 14.72 | 14.97 | 14.7 | 1.57M |
| December 22, 2025 | 14.9 | 14.87 | 14.87 | 14.97 | 14.79 | 1.93M |
| December 19, 2025 | 14.79 | 14.88 | 14.88 | 15.03 | 14.66 | 2.74M |
| December 18, 2025 | 14.65 | 14.76 | 14.76 | 15.08 | 14.6 | 3.07M |
| December 17, 2025 | 14.5 | 14.66 | 14.66 | 14.68 | 14.39 | 2.61M |
| December 16, 2025 | 14.68 | 14.54 | 14.54 | 14.73 | 14.5 | 1.94M |
| December 15, 2025 | 14.5 | 14.68 | 14.68 | 14.82 | 14.5 | 2.08M |
| December 12, 2025 | 14.61 | 14.5 | 14.5 | 14.7 | 14.5 | 3.1M |
| December 11, 2025 | 14.83 | 14.61 | 14.61 | 14.84 | 14.5 | 4.43M |
| December 10, 2025 | 15 | 14.82 | 14.82 | 15.09 | 14.77 | 2.88M |
| December 09, 2025 | 15.3 | 14.95 | 14.95 | 15.34 | 14.88 | 3.91M |
| December 08, 2025 | 15.48 | 15.3 | 15.3 | 15.5 | 15.21 | 3.16M |
| December 05, 2025 | 15.42 | 15.39 | 15.39 | 15.53 | 15.19 | 2.82M |
| December 04, 2025 | 15.54 | 15.43 | 15.43 | 15.6 | 15.4 | 1.49M |
| December 03, 2025 | 15.56 | 15.54 | 15.54 | 15.7 | 15.45 | 2.31M |
| December 02, 2025 | 15.9 | 15.51 | 15.51 | 15.9 | 15.47 | 2.68M |
| December 01, 2025 | 15.93 | 15.85 | 15.85 | 15.97 | 15.41 | 3.84M |
| November 28, 2025 | 15.8 | 16.01 | 16.01 | 16.1 | 15.68 | 1.84M |
| November 27, 2025 | 15.77 | 15.76 | 15.76 | 16 | 15.61 | 1.87M |
| November 26, 2025 | 15.86 | 15.84 | 15.84 | 16.1 | 15.75 | 2.67M |
| November 25, 2025 | 16.3 | 15.77 | 15.77 | 16.4 | 15.75 | 4.47M |
| November 24, 2025 | 15.71 | 15.98 | 15.98 | 16.34 | 15.44 | 10M |
| November 21, 2025 | 16.93 | 16.33 | 16.33 | 16.96 | 16.3 | 3.43M |
| November 20, 2025 | 17.2 | 16.95 | 16.95 | 17.41 | 16.93 | 1.96M |
| November 19, 2025 | 17.34 | 17.26 | 17.26 | 17.59 | 17.08 | 3.22M |
| November 18, 2025 | 17.45 | 17.36 | 17.36 | 17.65 | 17.26 | 2.26M |
| November 17, 2025 | 17.9 | 17.47 | 17.47 | 17.99 | 17.45 | 2.81M |
| November 14, 2025 | 18 | 17.87 | 17.87 | 18.3 | 17.86 | 2.72M |
| November 13, 2025 | 17.84 | 18.07 | 18.07 | 18.25 | 17.76 | 2.5M |
| November 12, 2025 | 17.75 | 17.87 | 17.87 | 17.88 | 17.63 | 2.05M |
| November 11, 2025 | 17.49 | 17.75 | 17.75 | 17.91 | 17.45 | 3.18M |
| November 10, 2025 | 16.99 | 17.52 | 17.52 | 17.7 | 16.99 | 3.51M |
| November 07, 2025 | 16.86 | 17 | 17 | 17.29 | 16.76 | 2.59M |
| November 06, 2025 | 16.81 | 16.86 | 16.86 | 16.88 | 16.67 | 1.84M |
| November 05, 2025 | 16.53 | 16.75 | 16.75 | 16.81 | 16.53 | 2.11M |
| November 04, 2025 | 17.14 | 16.65 | 16.65 | 17.15 | 16.57 | 4.28M |
| November 03, 2025 | 17.58 | 17.14 | 17.14 | 17.58 | 17 | 4.62M |
| October 31, 2025 | 17.57 | 17.51 | 17.51 | 17.93 | 17.38 | 3.73M |
| October 30, 2025 | 17.97 | 17.52 | 17.52 | 17.97 | 17.45 | 2.37M |
| October 29, 2025 | 17.83 | 17.98 | 17.98 | 18.05 | 17.4 | 1.64M |
| October 28, 2025 | 18.08 | 18.11 | 18.11 | 18.2 | 17.89 | 1.49M |
| October 27, 2025 | 17.88 | 18.08 | 18.08 | 18.38 | 17.84 | 2.62M |
| October 24, 2025 | 17.8 | 17.84 | 17.84 | 17.94 | 17.7 | 1.03M |
| October 23, 2025 | 17.89 | 17.78 | 17.78 | 17.92 | 17.47 | 2.16M |
| October 22, 2025 | 18.19 | 17.92 | 17.92 | 18.42 | 17.9 | 1.89M |
| October 21, 2025 | 17.48 | 18.32 | 18.32 | 18.35 | 17.47 | 4.87M |