16.00
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16 | 16 | 16 | 16.49 | 15.82 | 26.7M |
| January 13, 2026 | 16.18 | 16 | 16 | 16.38 | 15.86 | 23.95M |
| January 12, 2026 | 16 | 16.1 | 16.1 | 16.17 | 15.71 | 28.58M |
| January 09, 2026 | 16.01 | 16.1 | 16.1 | 16.23 | 15.88 | 17.55M |
| January 08, 2026 | 16.09 | 16.06 | 16.06 | 16.3 | 15.92 | 21.69M |
| January 07, 2026 | 16.37 | 16.46 | 16.46 | 17 | 16.35 | 20.92M |
| January 06, 2026 | 16.3 | 16.39 | 16.39 | 16.56 | 16.18 | 16.31M |
| January 05, 2026 | 15.75 | 16.25 | 16.25 | 16.3 | 15.75 | 14.53M |
| December 31, 2025 | 15.84 | 15.65 | 15.65 | 15.98 | 15.62 | 7.97M |
| December 30, 2025 | 15.78 | 15.81 | 15.81 | 15.94 | 15.53 | 9.67M |
| December 29, 2025 | 16.06 | 15.81 | 15.81 | 16.24 | 15.72 | 12.96M |
| December 26, 2025 | 16.05 | 16.12 | 16.12 | 16.46 | 16.02 | 13.86M |
| December 25, 2025 | 15.76 | 16.04 | 16.04 | 16.14 | 15.62 | 9.72M |
| December 24, 2025 | 15.64 | 15.86 | 15.86 | 15.9 | 15.59 | 10.55M |
| December 23, 2025 | 15.41 | 15.69 | 15.69 | 15.8 | 15.37 | 12.17M |
| December 22, 2025 | 15.43 | 15.49 | 15.49 | 15.73 | 15.35 | 10.25M |
| December 19, 2025 | 15.34 | 15.38 | 15.38 | 15.48 | 15.25 | 7.44M |
| December 18, 2025 | 15.28 | 15.2 | 15.2 | 15.51 | 15.11 | 8.01M |
| December 17, 2025 | 15.01 | 15.54 | 15.54 | 15.56 | 14.92 | 14.5M |
| December 16, 2025 | 15.68 | 15.35 | 15.35 | 15.76 | 15.22 | 9.77M |
| December 15, 2025 | 15.95 | 15.68 | 15.68 | 16.04 | 15.62 | 10.04M |
| December 12, 2025 | 16.15 | 15.96 | 15.96 | 16.26 | 15.89 | 14.96M |
| December 11, 2025 | 16.45 | 16.09 | 16.09 | 16.65 | 16.08 | 11.69M |
| December 10, 2025 | 16.44 | 16.4 | 16.4 | 16.62 | 16.13 | 11.48M |
| December 09, 2025 | 16.76 | 16.44 | 16.44 | 16.76 | 16.39 | 11.7M |
| December 08, 2025 | 16.6 | 16.8 | 16.8 | 17 | 16.52 | 17.98M |
| December 05, 2025 | 15.88 | 16.53 | 16.53 | 16.82 | 15.69 | 21.62M |
| December 04, 2025 | 15.8 | 15.83 | 15.83 | 15.93 | 15.49 | 9.67M |
| December 03, 2025 | 16.26 | 15.76 | 15.76 | 16.34 | 15.69 | 13.25M |
| December 02, 2025 | 16.34 | 16.25 | 16.25 | 16.4 | 16.06 | 9.73M |
| December 01, 2025 | 16.47 | 16.27 | 16.27 | 16.66 | 16.17 | 16.5M |
| November 28, 2025 | 16.21 | 16.42 | 16.42 | 16.59 | 16.11 | 21.03M |
| November 27, 2025 | 16.51 | 16.53 | 16.53 | 17.14 | 16.51 | 17.7M |
| November 26, 2025 | 16.4 | 16.53 | 16.53 | 16.74 | 16.26 | 13.26M |
| November 25, 2025 | 16.7 | 16.52 | 16.52 | 16.85 | 16.39 | 17M |
| November 24, 2025 | 16.44 | 16.56 | 16.56 | 17.35 | 16.44 | 28.26M |
| November 21, 2025 | 16.66 | 15.77 | 15.77 | 16.86 | 15.75 | 25.19M |
| November 20, 2025 | 17.52 | 16.96 | 16.96 | 17.76 | 16.95 | 20.29M |
| November 19, 2025 | 18.11 | 17.53 | 17.53 | 18.55 | 17.4 | 25.72M |
| November 18, 2025 | 17.99 | 18.37 | 18.37 | 18.8 | 17.86 | 36.62M |
| November 17, 2025 | 17.81 | 17.84 | 17.84 | 18.1 | 17.5 | 19.07M |
| November 14, 2025 | 18.01 | 17.76 | 17.76 | 18.19 | 17.64 | 20.29M |
| November 13, 2025 | 17.58 | 18.17 | 18.17 | 18.5 | 17.58 | 28.54M |
| November 12, 2025 | 18.05 | 17.59 | 17.59 | 18.2 | 17.1 | 22.68M |
| November 11, 2025 | 18.05 | 18.23 | 18.23 | 18.79 | 18.05 | 25.17M |
| November 10, 2025 | 18.87 | 18.05 | 18.05 | 19.1 | 17.89 | 27.36M |
| November 07, 2025 | 18.7 | 18.74 | 18.74 | 19.14 | 18.32 | 25.74M |
| November 06, 2025 | 18.4 | 18.88 | 18.88 | 19.17 | 18.31 | 32.23M |
| November 05, 2025 | 17.52 | 18.14 | 18.14 | 18.4 | 17.41 | 28.27M |
| November 04, 2025 | 17.84 | 17.94 | 17.94 | 18.45 | 17.67 | 27.48M |
| November 03, 2025 | 17.75 | 17.72 | 17.72 | 17.95 | 17.24 | 23.86M |
| October 31, 2025 | 17.45 | 17.85 | 17.85 | 18.6 | 17.23 | 38.69M |
| October 30, 2025 | 18 | 18.31 | 18.31 | 18.59 | 17.9 | 30.73M |
| October 29, 2025 | 17.67 | 17.96 | 17.96 | 18.07 | 17.6 | 18.02M |
| October 28, 2025 | 17.66 | 17.64 | 17.64 | 17.94 | 17.39 | 15.76M |
| October 27, 2025 | 18.06 | 17.68 | 17.68 | 18.23 | 17.52 | 20.58M |
| October 24, 2025 | 17.4 | 17.66 | 17.66 | 17.71 | 17.26 | 16.38M |
| October 23, 2025 | 17.15 | 17.21 | 17.21 | 17.28 | 16.65 | 14.66M |
| October 22, 2025 | 17.1 | 17.03 | 17.03 | 17.23 | 16.78 | 10.83M |
| October 21, 2025 | 17.35 | 17.16 | 17.16 | 17.42 | 17.05 | 15.19M |