19.01
+0.43(+2.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 18.58 | 19.01 | 19.01 | 19.42 | 18.58 | 23.33M |
| January 13, 2026 | 19.2 | 18.58 | 18.58 | 19.2 | 18.51 | 17.13M |
| January 12, 2026 | 18.83 | 19.24 | 19.24 | 19.28 | 18.7 | 25.39M |
| January 09, 2026 | 18.45 | 18.66 | 18.66 | 18.99 | 18.45 | 16.72M |
| January 08, 2026 | 18.03 | 18.65 | 18.65 | 18.8 | 18.01 | 17.59M |
| January 07, 2026 | 18.76 | 18.21 | 18.21 | 18.8 | 18.11 | 17.07M |
| January 06, 2026 | 17.9 | 18.71 | 18.71 | 19.17 | 17.9 | 22.86M |
| January 05, 2026 | 18.04 | 17.98 | 17.98 | 18.12 | 17.81 | 8.35M |
| December 31, 2025 | 17.72 | 17.95 | 17.95 | 18.15 | 17.62 | 9.43M |
| December 30, 2025 | 17.86 | 17.84 | 17.84 | 18.25 | 17.8 | 12.32M |
| December 29, 2025 | 17.45 | 18 | 18 | 18.25 | 17.44 | 13.55M |
| December 26, 2025 | 17.42 | 17.5 | 17.5 | 17.69 | 17.34 | 7.49M |
| December 25, 2025 | 17.24 | 17.56 | 17.56 | 18.08 | 17.18 | 14.33M |
| December 24, 2025 | 16.78 | 16.86 | 16.86 | 16.88 | 16.71 | 2.4M |
| December 23, 2025 | 17.07 | 16.76 | 16.76 | 17.1 | 16.71 | 3.99M |
| December 22, 2025 | 17.12 | 17.07 | 17.07 | 17.24 | 17.03 | 3.65M |
| December 19, 2025 | 16.91 | 17.08 | 17.08 | 17.13 | 16.9 | 3.42M |
| December 18, 2025 | 16.98 | 17.04 | 17.04 | 17.29 | 16.93 | 4.77M |
| December 17, 2025 | 16.98 | 16.88 | 16.88 | 16.98 | 16.57 | 4.38M |
| December 16, 2025 | 16.91 | 17 | 17 | 17.12 | 16.7 | 3.84M |
| December 15, 2025 | 16.8 | 16.93 | 16.93 | 17.25 | 16.66 | 3.97M |
| December 12, 2025 | 16.82 | 16.8 | 16.8 | 17.01 | 16.73 | 2.98M |
| December 11, 2025 | 17.09 | 16.8 | 16.8 | 17.13 | 16.75 | 3.46M |
| December 10, 2025 | 17.17 | 17 | 17 | 17.17 | 16.87 | 4.51M |
| December 09, 2025 | 17.4 | 17.15 | 17.15 | 17.47 | 17.13 | 4.11M |
| December 08, 2025 | 17.47 | 17.47 | 17.47 | 17.56 | 17.44 | 2.63M |
| December 05, 2025 | 17.17 | 17.43 | 17.43 | 17.48 | 17.08 | 3.13M |
| December 04, 2025 | 17.35 | 17.14 | 17.14 | 17.45 | 17.13 | 2.96M |
| December 03, 2025 | 17.8 | 17.39 | 17.39 | 17.84 | 17.31 | 3.97M |
| December 02, 2025 | 17.79 | 17.76 | 17.76 | 17.98 | 17.72 | 3.85M |
| December 01, 2025 | 17.66 | 17.79 | 17.79 | 18.07 | 17.62 | 3.78M |
| November 28, 2025 | 17.35 | 17.6 | 17.6 | 17.73 | 17.35 | 2.78M |
| November 27, 2025 | 17.51 | 17.43 | 17.43 | 17.63 | 17.39 | 2.89M |
| November 26, 2025 | 17.79 | 17.56 | 17.56 | 18.05 | 17.53 | 4.79M |
| November 25, 2025 | 17.68 | 17.84 | 17.84 | 18 | 17.57 | 5.31M |
| November 24, 2025 | 17.3 | 17.63 | 17.63 | 17.75 | 17.04 | 5.64M |
| November 21, 2025 | 17.6 | 17.11 | 17.11 | 17.79 | 17.11 | 5.8M |
| November 20, 2025 | 17.98 | 17.81 | 17.81 | 18.15 | 17.71 | 4.72M |
| November 19, 2025 | 18.03 | 18.05 | 18.05 | 18.22 | 17.88 | 4.84M |
| November 18, 2025 | 17.9 | 18.12 | 18.12 | 18.34 | 17.8 | 5.91M |
| November 17, 2025 | 17.79 | 17.94 | 17.94 | 17.99 | 17.71 | 3.86M |
| November 14, 2025 | 17.81 | 17.78 | 17.78 | 18.26 | 17.78 | 2.69M |
| November 13, 2025 | 18.26 | 17.91 | 17.91 | 18.26 | 17.77 | 3.87M |
| November 12, 2025 | 17.94 | 17.89 | 17.89 | 18 | 17.77 | 3.7M |
| November 11, 2025 | 18.17 | 17.96 | 17.96 | 18.19 | 17.96 | 4.06M |
| November 10, 2025 | 18.14 | 18.14 | 18.14 | 18.21 | 18.07 | 2.99M |
| November 07, 2025 | 18.26 | 18.1 | 18.1 | 18.26 | 18.1 | 4.84M |
| November 06, 2025 | 18.38 | 18.27 | 18.27 | 18.39 | 18.18 | 4.65M |
| November 05, 2025 | 18.34 | 18.38 | 18.38 | 18.43 | 18.25 | 4.86M |
| November 04, 2025 | 18.35 | 18.44 | 18.44 | 18.46 | 18.26 | 4.89M |
| November 03, 2025 | 18.46 | 18.41 | 18.41 | 18.56 | 18.27 | 5.8M |
| October 31, 2025 | 18.1 | 18.34 | 18.34 | 18.48 | 18.1 | 7.01M |
| October 30, 2025 | 18.35 | 18.16 | 18.16 | 18.49 | 18.13 | 7.08M |
| October 29, 2025 | 18.28 | 18.34 | 18.34 | 18.43 | 18.18 | 6.45M |
| October 28, 2025 | 18.14 | 18.36 | 18.36 | 18.81 | 18.02 | 10.38M |
| October 27, 2025 | 18.05 | 18.15 | 18.15 | 18.18 | 18 | 5.18M |
| October 24, 2025 | 18.07 | 18.03 | 18.03 | 18.18 | 17.94 | 5.64M |
| October 23, 2025 | 17.78 | 17.91 | 17.91 | 17.93 | 17.6 | 5.41M |
| October 22, 2025 | 17.77 | 17.88 | 17.88 | 18.14 | 17.64 | 5.86M |
| October 21, 2025 | 17.88 | 17.79 | 17.79 | 18 | 17.68 | 6.11M |