16.29
+0.34(+2.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.96 | 16.29 | 16.29 | 16.99 | 15.96 | 21.3M |
| January 13, 2026 | 16.21 | 15.95 | 15.95 | 16.61 | 15.8 | 19.28M |
| January 12, 2026 | 15.38 | 16.08 | 16.08 | 16.1 | 15.25 | 19.18M |
| January 09, 2026 | 14.82 | 15.19 | 15.19 | 15.25 | 14.8 | 11.62M |
| January 08, 2026 | 14.57 | 14.82 | 14.82 | 14.9 | 14.57 | 6.43M |
| January 07, 2026 | 14.88 | 14.65 | 14.65 | 14.88 | 14.57 | 7.16M |
| January 06, 2026 | 14.57 | 14.85 | 14.85 | 14.96 | 14.53 | 8.77M |
| January 05, 2026 | 14.16 | 14.56 | 14.56 | 14.57 | 14.1 | 7.03M |
| December 31, 2025 | 14.17 | 14.31 | 14.31 | 14.5 | 14.07 | 4.42M |
| December 30, 2025 | 14.24 | 14.17 | 14.17 | 14.35 | 14.15 | 3.34M |
| December 29, 2025 | 14.3 | 14.15 | 14.15 | 14.32 | 14.14 | 3.53M |
| December 26, 2025 | 14.51 | 14.37 | 14.37 | 14.66 | 14.37 | 5.17M |
| December 25, 2025 | 14.38 | 14.5 | 14.5 | 14.55 | 14.35 | 3.54M |
| December 24, 2025 | 14.18 | 14.38 | 14.38 | 14.46 | 14.11 | 3.8M |
| December 23, 2025 | 14.61 | 14.18 | 14.18 | 14.66 | 14.16 | 5.52M |
| December 22, 2025 | 14.67 | 14.6 | 14.6 | 14.75 | 14.53 | 4.47M |
| December 19, 2025 | 14.87 | 14.75 | 14.75 | 14.98 | 14.72 | 5.94M |
| December 18, 2025 | 14.58 | 14.8 | 14.8 | 15.05 | 14.57 | 6.44M |
| December 17, 2025 | 14.55 | 14.67 | 14.67 | 14.77 | 14.22 | 5.7M |
| December 16, 2025 | 14.46 | 14.55 | 14.55 | 14.66 | 14.15 | 4.99M |
| December 15, 2025 | 14.37 | 14.48 | 14.48 | 14.74 | 14.33 | 3.48M |
| December 12, 2025 | 14.27 | 14.47 | 14.47 | 14.51 | 14.26 | 3.43M |
| December 11, 2025 | 14.66 | 14.29 | 14.29 | 14.79 | 14.28 | 5.48M |
| December 10, 2025 | 14.75 | 14.59 | 14.59 | 14.78 | 14.48 | 3.38M |
| December 09, 2025 | 14.93 | 14.71 | 14.71 | 15.01 | 14.66 | 4.13M |
| December 08, 2025 | 14.98 | 15 | 15 | 15.22 | 14.91 | 6.47M |
| December 05, 2025 | 14.48 | 14.91 | 14.91 | 15.05 | 14.29 | 7.37M |
| December 04, 2025 | 14.55 | 14.44 | 14.44 | 14.65 | 14.39 | 3.15M |
| December 03, 2025 | 14.68 | 14.41 | 14.41 | 14.68 | 14.35 | 4.18M |
| December 02, 2025 | 14.78 | 14.6 | 14.6 | 14.78 | 14.54 | 3.47M |
| December 01, 2025 | 14.88 | 14.8 | 14.8 | 14.93 | 14.7 | 4.62M |
| November 28, 2025 | 14.86 | 14.86 | 14.86 | 14.88 | 14.6 | 4.46M |
| November 27, 2025 | 14.51 | 14.71 | 14.71 | 15.03 | 14.51 | 5.14M |
| November 26, 2025 | 14.86 | 14.65 | 14.65 | 15.1 | 14.6 | 5.65M |
| November 25, 2025 | 14.55 | 14.94 | 14.94 | 15.37 | 14.46 | 10.13M |
| November 24, 2025 | 14.09 | 14.42 | 14.42 | 14.57 | 13.8 | 7.82M |
| November 21, 2025 | 14.21 | 14.01 | 14.01 | 14.46 | 13.88 | 7.46M |
| November 20, 2025 | 14.76 | 14.31 | 14.31 | 14.89 | 14.28 | 7.8M |
| November 19, 2025 | 15.31 | 14.73 | 14.73 | 15.32 | 14.67 | 6.96M |
| November 18, 2025 | 15.06 | 15.18 | 15.18 | 15.32 | 15 | 7.53M |
| November 17, 2025 | 14.96 | 15.13 | 15.13 | 15.22 | 14.78 | 11.48M |
| November 14, 2025 | 15.89 | 15.5 | 15.5 | 16 | 15.5 | 9.74M |
| November 13, 2025 | 16.05 | 16.07 | 16.07 | 16.28 | 15.83 | 10.36M |
| November 12, 2025 | 17.45 | 16.08 | 16.08 | 17.45 | 15.8 | 24.47M |
| November 11, 2025 | 20 | 17.92 | 17.92 | 20 | 17.78 | 29.93M |
| November 10, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
| November 07, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
| November 06, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
| November 05, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
| November 04, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
| November 03, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
| October 31, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
| October 30, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
| October 29, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
| October 28, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
| October 27, 2025 | 17.32 | 17.77 | 17.77 | 18.06 | 17.32 | 12.22M |
| October 24, 2025 | 16.8 | 17.24 | 17.24 | 17.26 | 16.75 | 6.93M |
| October 23, 2025 | 16.67 | 16.73 | 16.73 | 16.79 | 16.31 | 4.84M |
| October 22, 2025 | 16.69 | 16.7 | 16.7 | 16.89 | 16.49 | 5.33M |
| October 21, 2025 | 16.39 | 16.69 | 16.69 | 16.88 | 16.38 | 7.35M |