17.49
+0.07(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 17.27 | 17.49 | 17.49 | 18.08 | 17.24 | 29.09M |
| January 14, 2026 | 17.1 | 17.42 | 17.42 | 17.58 | 16.9 | 36.84M |
| January 13, 2026 | 16.65 | 17.18 | 17.18 | 17.55 | 16.56 | 31.25M |
| January 12, 2026 | 16.99 | 16.72 | 16.72 | 16.99 | 16.56 | 29.29M |
| January 09, 2026 | 17.06 | 16.94 | 16.94 | 17.23 | 16.38 | 46.42M |
| January 08, 2026 | 17.22 | 17.09 | 17.09 | 17.45 | 16.73 | 33.47M |
| January 07, 2026 | 17.67 | 17.24 | 17.24 | 17.85 | 17.12 | 29.69M |
| January 06, 2026 | 16.43 | 17.64 | 17.64 | 17.96 | 16.39 | 41.81M |
| January 05, 2026 | 16.56 | 16.39 | 16.39 | 16.57 | 16.06 | 30.33M |
| December 31, 2025 | 16.6 | 16.57 | 16.57 | 16.68 | 16.32 | 16.03M |
| December 30, 2025 | 16.2 | 16.68 | 16.68 | 17.08 | 16.13 | 26.83M |
| December 29, 2025 | 16.68 | 16.34 | 16.34 | 16.79 | 16.24 | 23.39M |
| December 26, 2025 | 16.58 | 16.81 | 16.81 | 16.97 | 16.42 | 30.64M |
| December 25, 2025 | 16 | 16.67 | 16.67 | 16.76 | 15.96 | 39.8M |
| December 24, 2025 | 15.19 | 16.06 | 16.06 | 16.16 | 15.17 | 32.66M |
| December 23, 2025 | 15.49 | 15.26 | 15.26 | 15.63 | 15.23 | 21.76M |
| December 22, 2025 | 15.57 | 15.47 | 15.47 | 15.58 | 15.32 | 16.76M |
| December 19, 2025 | 15.31 | 15.54 | 15.54 | 15.63 | 15.15 | 18.73M |
| December 18, 2025 | 15 | 15.42 | 15.42 | 15.8 | 14.95 | 29.8M |
| December 17, 2025 | 14.72 | 15.09 | 15.09 | 15.17 | 14.65 | 29.52M |
| December 16, 2025 | 14.86 | 14.71 | 14.71 | 14.87 | 14.42 | 22.66M |
| December 15, 2025 | 14.17 | 14.89 | 14.89 | 15.04 | 14.02 | 37.76M |
| December 12, 2025 | 14.33 | 14.3 | 14.3 | 14.41 | 14.14 | 33.91M |
| December 11, 2025 | 14.65 | 14.26 | 14.26 | 14.68 | 14.22 | 21.14M |
| December 10, 2025 | 14.77 | 14.55 | 14.55 | 14.8 | 14.49 | 19.42M |
| December 09, 2025 | 15.12 | 14.78 | 14.78 | 15.31 | 14.75 | 22.53M |
| December 08, 2025 | 15.39 | 15.14 | 15.14 | 15.58 | 14.86 | 29.56M |
| December 05, 2025 | 14.76 | 15.39 | 15.39 | 15.5 | 14.66 | 28.92M |
| December 04, 2025 | 14.74 | 14.7 | 14.7 | 15.02 | 14.66 | 15.38M |
| December 03, 2025 | 14.98 | 15 | 15 | 15.3 | 14.85 | 23.01M |
| December 02, 2025 | 15.02 | 14.98 | 14.98 | 15.29 | 14.9 | 22.11M |
| December 01, 2025 | 15.18 | 15.08 | 15.08 | 15.19 | 14.94 | 25.76M |
| November 28, 2025 | 14.74 | 15.05 | 15.05 | 15.31 | 14.58 | 39.73M |
| November 27, 2025 | 14.23 | 14.75 | 14.75 | 14.86 | 14.23 | 33.27M |
| November 26, 2025 | 14.52 | 14.23 | 14.23 | 14.62 | 14.19 | 24.13M |
| November 25, 2025 | 14.76 | 14.51 | 14.51 | 15.02 | 14.5 | 26.7M |
| November 24, 2025 | 14.7 | 14.68 | 14.68 | 15.1 | 14.44 | 31.81M |
| November 21, 2025 | 14.72 | 14.61 | 14.61 | 14.98 | 14.5 | 31.94M |
| November 20, 2025 | 15.6 | 15.1 | 15.1 | 15.79 | 14.92 | 48.48M |
| November 19, 2025 | 15.51 | 15.69 | 15.69 | 15.95 | 15.34 | 49.65M |
| November 18, 2025 | 16.05 | 15.52 | 15.52 | 16.21 | 15.4 | 54.19M |
| November 17, 2025 | 16.22 | 16.14 | 16.14 | 16.73 | 15.95 | 54.04M |
| November 14, 2025 | 16.23 | 16.31 | 16.31 | 16.78 | 16 | 48.11M |
| November 13, 2025 | 15.59 | 16.42 | 16.42 | 16.66 | 15.59 | 77.25M |
| November 12, 2025 | 16.01 | 15.6 | 15.6 | 16.11 | 15.34 | 69.96M |
| November 11, 2025 | 15.53 | 16.21 | 16.21 | 16.43 | 15.32 | 112.17M |
| November 10, 2025 | 15.43 | 15.53 | 15.53 | 15.53 | 15.3 | 78.16M |
| November 07, 2025 | 13.67 | 14.12 | 14.12 | 14.27 | 13.53 | 41.51M |
| November 06, 2025 | 13.41 | 13.67 | 13.67 | 13.84 | 13.33 | 23.54M |
| November 05, 2025 | 13.1 | 13.42 | 13.42 | 13.51 | 12.96 | 15.71M |
| November 04, 2025 | 13.5 | 13.23 | 13.23 | 13.76 | 13.1 | 18.39M |
| November 03, 2025 | 13.44 | 13.54 | 13.54 | 13.81 | 13.22 | 22.03M |
| October 31, 2025 | 13.44 | 13.48 | 13.48 | 13.7 | 13.32 | 24.22M |
| October 30, 2025 | 13.29 | 13.47 | 13.47 | 13.73 | 13.03 | 27.67M |
| October 29, 2025 | 12.94 | 13.39 | 13.39 | 13.49 | 12.85 | 25.96M |
| October 28, 2025 | 13.05 | 12.95 | 12.95 | 13.2 | 12.92 | 17.18M |
| October 27, 2025 | 12.89 | 13.05 | 13.05 | 13.37 | 12.89 | 23.08M |
| October 24, 2025 | 13.35 | 12.93 | 12.93 | 13.6 | 12.78 | 37.17M |
| October 23, 2025 | 12.9 | 13.37 | 13.37 | 13.39 | 12.7 | 31.13M |
| October 22, 2025 | 12.84 | 12.94 | 12.94 | 13.07 | 12.8 | 17.56M |