18.20
+0.26(+1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.97 | 18.2 | 18.2 | 18.36 | 17.92 | 12M |
| January 13, 2026 | 18.26 | 17.94 | 17.94 | 18.28 | 17.92 | 11.29M |
| January 12, 2026 | 18.13 | 18.23 | 18.23 | 18.28 | 18.03 | 10.73M |
| January 09, 2026 | 17.94 | 18.13 | 18.13 | 18.14 | 17.91 | 10.31M |
| January 08, 2026 | 17.73 | 17.91 | 17.91 | 17.95 | 17.7 | 7.38M |
| January 07, 2026 | 17.87 | 17.8 | 17.8 | 17.96 | 17.72 | 6.94M |
| January 06, 2026 | 17.7 | 17.87 | 17.87 | 17.89 | 17.65 | 8.3M |
| January 05, 2026 | 17.5 | 17.72 | 17.72 | 17.77 | 17.48 | 7.13M |
| December 31, 2025 | 17.44 | 17.46 | 17.46 | 17.54 | 17.31 | 5.23M |
| December 30, 2025 | 17.6 | 17.43 | 17.43 | 17.66 | 17.37 | 6.89M |
| December 29, 2025 | 17.78 | 17.66 | 17.66 | 17.84 | 17.64 | 5.94M |
| December 26, 2025 | 17.75 | 17.74 | 17.74 | 17.87 | 17.6 | 6.95M |
| December 25, 2025 | 17.8 | 17.77 | 17.77 | 17.81 | 17.67 | 5.15M |
| December 24, 2025 | 17.6 | 17.77 | 17.77 | 17.84 | 17.56 | 6.72M |
| December 23, 2025 | 17.76 | 17.62 | 17.62 | 17.9 | 17.53 | 6.1M |
| December 22, 2025 | 17.9 | 17.79 | 17.79 | 17.9 | 17.75 | 7.52M |
| December 19, 2025 | 17.73 | 17.9 | 17.9 | 17.9 | 17.63 | 6.22M |
| December 18, 2025 | 17.58 | 17.67 | 17.67 | 17.85 | 17.5 | 6.52M |
| December 17, 2025 | 17.46 | 17.64 | 17.64 | 17.65 | 17.25 | 7.55M |
| December 16, 2025 | 17.65 | 17.46 | 17.46 | 17.86 | 17.43 | 7.71M |
| December 15, 2025 | 17.55 | 17.71 | 17.71 | 17.79 | 17.5 | 6.35M |
| December 12, 2025 | 17.89 | 17.7 | 17.7 | 18.07 | 17.69 | 9.94M |
| December 11, 2025 | 18.3 | 17.86 | 17.86 | 18.35 | 17.84 | 9.16M |
| December 10, 2025 | 18.24 | 18.3 | 18.3 | 18.5 | 18.08 | 7.99M |
| December 09, 2025 | 18.68 | 18.35 | 18.35 | 18.73 | 18.3 | 10.33M |
| December 08, 2025 | 18.68 | 18.73 | 18.73 | 18.94 | 18.6 | 11.26M |
| December 05, 2025 | 19.01 | 18.71 | 18.71 | 19.01 | 18.24 | 10.31M |
| December 04, 2025 | 20.21 | 18.47 | 18.47 | 20.21 | 18.47 | 15.71M |
| December 03, 2025 | 20.21 | 19.16 | 19.16 | 20.21 | 19.01 | 17.72M |
| December 02, 2025 | 19.58 | 19.94 | 19.94 | 20.74 | 19.22 | 23.72M |
| December 01, 2025 | 20.08 | 19.8 | 19.8 | 20.42 | 19.7 | 23.8M |
| November 28, 2025 | 20.21 | 20.07 | 20.07 | 20.33 | 19.74 | 17.49M |
| November 27, 2025 | 21 | 20.07 | 20.07 | 21.14 | 19.97 | 34.34M |
| November 26, 2025 | 18.88 | 20.96 | 20.96 | 20.96 | 18.81 | 24.95M |
| November 25, 2025 | 19.53 | 19.05 | 19.05 | 19.54 | 18.95 | 19.15M |
| November 24, 2025 | 19.45 | 19.53 | 19.53 | 19.76 | 19.2 | 17.42M |
| November 21, 2025 | 19.45 | 19.39 | 19.39 | 19.86 | 19 | 22.91M |
| November 20, 2025 | 18.96 | 19.63 | 19.63 | 19.96 | 18.93 | 27.47M |
| November 19, 2025 | 19.46 | 19.13 | 19.13 | 19.73 | 18.95 | 17.56M |
| November 18, 2025 | 19.15 | 19.45 | 19.45 | 19.61 | 19.01 | 18.12M |
| November 17, 2025 | 19.19 | 19.23 | 19.23 | 19.59 | 19.08 | 16.04M |
| November 14, 2025 | 18.68 | 19.4 | 19.4 | 20.08 | 18.6 | 27.74M |
| November 13, 2025 | 18.02 | 18.75 | 18.75 | 18.85 | 18.02 | 14.26M |
| November 12, 2025 | 18.52 | 18.57 | 18.57 | 18.65 | 18.37 | 12.49M |
| November 11, 2025 | 18.44 | 18.46 | 18.46 | 18.57 | 18.34 | 10.96M |
| November 10, 2025 | 18.27 | 18.42 | 18.42 | 18.43 | 18.17 | 12.21M |
| November 07, 2025 | 18.02 | 18.26 | 18.26 | 18.38 | 17.95 | 13.11M |
| November 06, 2025 | 17.9 | 17.99 | 17.99 | 18.06 | 17.77 | 7.47M |
| November 05, 2025 | 17.85 | 17.95 | 17.95 | 18.05 | 17.8 | 6.62M |
| November 04, 2025 | 18.09 | 18 | 18 | 18.23 | 17.88 | 8.35M |
| November 03, 2025 | 18 | 18.1 | 18.1 | 18.1 | 17.86 | 8.57M |
| October 31, 2025 | 17.88 | 18.1 | 18.1 | 18.19 | 17.81 | 11.1M |
| October 30, 2025 | 18.3 | 17.94 | 17.94 | 18.33 | 17.94 | 14.5M |
| October 29, 2025 | 18.4 | 18.35 | 18.35 | 18.5 | 18.13 | 14.97M |
| October 28, 2025 | 18.48 | 18.58 | 18.58 | 18.95 | 18.19 | 24.7M |
| October 27, 2025 | 18.88 | 18.58 | 18.58 | 18.99 | 18.17 | 26.28M |
| October 24, 2025 | 19.88 | 18.51 | 18.51 | 21.02 | 18.44 | 52.62M |
| October 23, 2025 | 18.5 | 19.12 | 19.12 | 19.12 | 18.18 | 18.59M |
| October 22, 2025 | 17.3 | 17.38 | 17.38 | 17.5 | 17.16 | 7.04M |
| October 21, 2025 | 17.5 | 17.56 | 17.56 | 17.71 | 17.45 | 6.89M |