19.00
-0.89(-4.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 19.53 | 19 | 19 | 19.55 | 18.55 | 16.25M |
| January 14, 2026 | 18.45 | 19.89 | 19.89 | 20.26 | 18.33 | 25.53M |
| January 13, 2026 | 17.94 | 18.43 | 18.43 | 18.88 | 17.6 | 19.78M |
| January 12, 2026 | 17.9 | 17.95 | 17.95 | 18.1 | 17.59 | 9.41M |
| January 09, 2026 | 17.52 | 17.88 | 17.88 | 18.06 | 17.47 | 10.97M |
| January 08, 2026 | 17.39 | 17.51 | 17.51 | 17.55 | 17.25 | 6.21M |
| January 07, 2026 | 17.3 | 17.43 | 17.43 | 17.45 | 17.2 | 6.93M |
| January 06, 2026 | 17.25 | 17.35 | 17.35 | 17.48 | 17.21 | 6.65M |
| January 05, 2026 | 17.11 | 17.23 | 17.23 | 17.29 | 17.05 | 6.35M |
| December 31, 2025 | 17.3 | 17.11 | 17.11 | 17.35 | 16.93 | 5.91M |
| December 30, 2025 | 17.11 | 17.36 | 17.36 | 17.55 | 16.92 | 9.46M |
| December 29, 2025 | 17.12 | 17.15 | 17.15 | 17.23 | 17.03 | 6.08M |
| December 26, 2025 | 17.33 | 17.12 | 17.12 | 17.33 | 17.02 | 7.44M |
| December 25, 2025 | 17.38 | 17.33 | 17.33 | 17.38 | 17.11 | 6.65M |
| December 24, 2025 | 17.32 | 17.37 | 17.37 | 17.44 | 17.18 | 6.62M |
| December 23, 2025 | 17.34 | 17.31 | 17.31 | 17.44 | 17.16 | 8.22M |
| December 22, 2025 | 17.55 | 17.33 | 17.33 | 17.59 | 17.28 | 10.89M |
| December 19, 2025 | 17.02 | 17.58 | 17.58 | 17.61 | 16.9 | 16.11M |
| December 18, 2025 | 16.84 | 16.94 | 16.94 | 17.28 | 16.79 | 13.12M |
| December 17, 2025 | 16.68 | 16.92 | 16.92 | 17.03 | 16.53 | 10.81M |
| December 16, 2025 | 16.7 | 16.79 | 16.79 | 17.28 | 16.65 | 14.75M |
| December 15, 2025 | 16.72 | 16.79 | 16.79 | 16.94 | 16.55 | 6.21M |
| December 12, 2025 | 16.45 | 16.78 | 16.78 | 16.92 | 16.38 | 9.79M |
| December 11, 2025 | 16.79 | 16.45 | 16.45 | 16.8 | 16.4 | 7.83M |
| December 10, 2025 | 16.68 | 16.83 | 16.83 | 16.89 | 16.62 | 8.57M |
| December 09, 2025 | 16.88 | 16.67 | 16.67 | 16.92 | 16.63 | 8.51M |
| December 08, 2025 | 16.78 | 16.85 | 16.85 | 16.87 | 16.69 | 9.89M |
| December 05, 2025 | 16.72 | 16.78 | 16.78 | 16.79 | 16.33 | 8.76M |
| December 04, 2025 | 16.71 | 16.59 | 16.59 | 16.83 | 16.43 | 9.37M |
| December 03, 2025 | 17 | 16.83 | 16.83 | 17.15 | 16.65 | 12.23M |
| December 02, 2025 | 17.1 | 17.07 | 17.07 | 17.17 | 16.7 | 12.93M |
| December 01, 2025 | 16.86 | 17 | 17 | 17.06 | 16.72 | 14.96M |
| November 28, 2025 | 16.71 | 16.85 | 16.85 | 16.92 | 16.52 | 13.1M |
| November 27, 2025 | 16.63 | 16.9 | 16.9 | 16.97 | 16.44 | 18.67M |
| November 26, 2025 | 17.5 | 16.73 | 16.73 | 17.63 | 16.65 | 29.9M |
| November 25, 2025 | 19.76 | 18.18 | 18.18 | 19.88 | 18.18 | 36.09M |
| November 24, 2025 | 23.57 | 20.2 | 20.2 | 24.65 | 20.2 | 50.56M |
| November 21, 2025 | 18.44 | 22.44 | 22.44 | 22.44 | 18.44 | 33.51M |
| November 20, 2025 | 22.15 | 20.4 | 20.4 | 22.4 | 20.4 | 11.66M |
| November 19, 2025 | 21.69 | 22.67 | 22.67 | 22.67 | 21.69 | 24.02M |
| November 18, 2025 | 18.79 | 20.61 | 20.61 | 20.61 | 18.79 | 29M |
| November 17, 2025 | 16.87 | 18.74 | 18.74 | 18.74 | 16.8 | 24.47M |
| November 14, 2025 | 15.45 | 17.04 | 17.04 | 17.04 | 15.4 | 9.31M |
| November 13, 2025 | 15.31 | 15.49 | 15.49 | 15.52 | 15.21 | 3.65M |
| November 12, 2025 | 15.45 | 15.32 | 15.32 | 15.49 | 15.27 | 3.56M |
| November 11, 2025 | 15.58 | 15.44 | 15.44 | 15.58 | 15.37 | 4.1M |
| November 10, 2025 | 15.07 | 15.47 | 15.47 | 15.74 | 15.01 | 10.28M |
| November 07, 2025 | 15.2 | 15.05 | 15.05 | 15.3 | 15.05 | 7.15M |
| November 06, 2025 | 15.63 | 15.33 | 15.33 | 15.78 | 15.23 | 16.07M |
| November 05, 2025 | 14.67 | 15.63 | 15.63 | 16.14 | 14.58 | 21.75M |
| November 04, 2025 | 14.8 | 14.67 | 14.67 | 14.84 | 14.62 | 2.91M |
| November 03, 2025 | 14.85 | 14.84 | 14.84 | 14.95 | 14.75 | 3.34M |
| October 31, 2025 | 14.71 | 14.88 | 14.88 | 14.93 | 14.71 | 2.48M |
| October 30, 2025 | 14.9 | 14.72 | 14.72 | 14.98 | 14.66 | 3.72M |
| October 29, 2025 | 14.93 | 14.96 | 14.96 | 15.03 | 14.75 | 4.3M |
| October 28, 2025 | 15.43 | 15.02 | 15.02 | 15.47 | 14.98 | 8.3M |
| October 27, 2025 | 15.54 | 15.54 | 15.54 | 15.71 | 15.3 | 6.03M |
| October 24, 2025 | 15.43 | 15.51 | 15.51 | 15.75 | 15.43 | 3.52M |
| October 23, 2025 | 15.72 | 15.48 | 15.48 | 15.74 | 15.08 | 4.5M |
| October 22, 2025 | 15.78 | 15.74 | 15.74 | 15.93 | 15.68 | 3.54M |