17.38
-0.51(-2.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.83 | 17.89 | 17.89 | 18.27 | 17.37 | 7.11M |
| January 13, 2026 | 17.4 | 17.74 | 17.74 | 18.1 | 17.28 | 7.03M |
| January 12, 2026 | 16.91 | 17.28 | 17.28 | 17.5 | 16.9 | 5.02M |
| January 09, 2026 | 16.69 | 16.78 | 16.78 | 17.09 | 16.37 | 5.95M |
| January 08, 2026 | 16.22 | 16.65 | 16.65 | 16.72 | 16.07 | 5.21M |
| January 07, 2026 | 16.25 | 16.3 | 16.3 | 16.6 | 16.1 | 4.91M |
| January 06, 2026 | 16.22 | 16.23 | 16.23 | 16.66 | 16.01 | 8M |
| January 05, 2026 | 15.46 | 16.25 | 16.25 | 16.38 | 15.4 | 11.42M |
| December 31, 2025 | 15.29 | 15.45 | 15.45 | 15.55 | 15.08 | 7.71M |
| December 30, 2025 | 14.9 | 15.22 | 15.22 | 16.15 | 14.71 | 11.66M |
| December 29, 2025 | 15.5 | 15.02 | 15.02 | 15.62 | 14.88 | 16.29M |
| December 26, 2025 | 18.61 | 16.44 | 16.44 | 18.61 | 15.81 | 23.98M |
| December 25, 2025 | 15.48 | 16.92 | 16.92 | 16.92 | 15.4 | 7.89M |
| December 24, 2025 | 15.35 | 15.38 | 15.38 | 15.57 | 15.14 | 2.11M |
| December 23, 2025 | 15.3 | 15.38 | 15.38 | 15.45 | 14.89 | 3.14M |
| December 22, 2025 | 15.26 | 15.3 | 15.3 | 15.54 | 15.1 | 2.06M |
| December 19, 2025 | 15.22 | 15.22 | 15.22 | 15.28 | 14.94 | 1.83M |
| December 18, 2025 | 14.9 | 15.22 | 15.22 | 15.34 | 14.84 | 2.52M |
| December 17, 2025 | 14.8 | 15.03 | 15.03 | 15.09 | 14.36 | 3.16M |
| December 16, 2025 | 15.17 | 14.8 | 14.8 | 15.24 | 14.54 | 3.31M |
| December 15, 2025 | 15.34 | 15.17 | 15.17 | 15.34 | 14.86 | 2.21M |
| December 12, 2025 | 15.42 | 15.21 | 15.21 | 15.56 | 15.13 | 2.98M |
| December 11, 2025 | 15.83 | 15.37 | 15.37 | 15.95 | 15.34 | 3.55M |
| December 10, 2025 | 16.26 | 15.83 | 15.83 | 16.41 | 15.61 | 4.62M |
| December 09, 2025 | 15.92 | 15.94 | 15.94 | 16.48 | 15.83 | 5.36M |
| December 08, 2025 | 15.47 | 16.08 | 16.08 | 16.47 | 15.38 | 7.36M |
| December 05, 2025 | 15.43 | 15.4 | 15.4 | 15.43 | 14.96 | 3.74M |
| December 04, 2025 | 14.88 | 15.44 | 15.44 | 15.59 | 14.78 | 5.22M |
| December 03, 2025 | 15.14 | 15.03 | 15.03 | 15.28 | 14.92 | 2.92M |
| December 02, 2025 | 15.3 | 15.13 | 15.13 | 15.46 | 15.1 | 2.82M |
| December 01, 2025 | 15.79 | 15.38 | 15.38 | 15.8 | 15.32 | 4.23M |
| November 28, 2025 | 14.88 | 15.68 | 15.68 | 15.75 | 14.75 | 6.15M |
| November 27, 2025 | 15.6 | 14.88 | 14.88 | 15.6 | 14.85 | 5.14M |
| November 26, 2025 | 15.54 | 15.34 | 15.34 | 15.88 | 15.21 | 5.15M |
| November 25, 2025 | 15.24 | 15.38 | 15.38 | 15.48 | 15.04 | 3.08M |
| November 24, 2025 | 15.36 | 15.09 | 15.09 | 15.62 | 14.97 | 3.68M |
| November 21, 2025 | 16 | 15.26 | 15.26 | 16.31 | 15.19 | 5.91M |
| November 20, 2025 | 16.24 | 16.06 | 16.06 | 16.48 | 15.99 | 3.1M |
| November 19, 2025 | 16.61 | 16.24 | 16.24 | 16.76 | 16.1 | 4.45M |
| November 18, 2025 | 16.03 | 16.62 | 16.62 | 16.87 | 16.03 | 8.13M |
| November 17, 2025 | 16.41 | 16.05 | 16.05 | 16.41 | 15.91 | 5.89M |
| November 14, 2025 | 16.71 | 16.4 | 16.4 | 16.89 | 16.4 | 4.67M |
| November 13, 2025 | 17.01 | 16.79 | 16.79 | 17.13 | 16.45 | 8.33M |
| November 12, 2025 | 16.85 | 17.13 | 17.13 | 17.65 | 16.74 | 10.93M |
| November 11, 2025 | 16.83 | 16.75 | 16.75 | 17.25 | 16.54 | 9.47M |
| November 10, 2025 | 16.15 | 16.92 | 16.92 | 17.29 | 16.04 | 14.55M |
| November 07, 2025 | 15.2 | 16.53 | 16.53 | 16.88 | 15.2 | 22.11M |
| November 06, 2025 | 15.39 | 15.8 | 15.8 | 16.96 | 15.28 | 20.36M |
| November 05, 2025 | 15.2 | 15.42 | 15.42 | 15.45 | 15.06 | 3.69M |
| November 04, 2025 | 15.12 | 15.21 | 15.21 | 15.26 | 14.92 | 4.74M |
| November 03, 2025 | 14.78 | 15.09 | 15.09 | 15.4 | 14.72 | 7.84M |
| October 31, 2025 | 14.95 | 14.78 | 14.78 | 15.04 | 14.74 | 3.22M |
| October 30, 2025 | 14.9 | 14.95 | 14.95 | 15.09 | 14.76 | 4.66M |
| October 29, 2025 | 14.81 | 14.9 | 14.9 | 15.11 | 14.52 | 5.28M |
| October 28, 2025 | 14.47 | 14.81 | 14.81 | 14.89 | 14.47 | 4.85M |
| October 27, 2025 | 15.2 | 14.76 | 14.76 | 15.26 | 14.76 | 6.94M |
| October 24, 2025 | 15.59 | 15.21 | 15.21 | 15.73 | 15.2 | 5.8M |
| October 23, 2025 | 15.11 | 15.59 | 15.59 | 15.93 | 15.11 | 8.05M |
| October 22, 2025 | 15.44 | 15.04 | 15.04 | 15.58 | 15.01 | 5.59M |
| October 21, 2025 | 15.41 | 15.44 | 15.44 | 15.51 | 15 | 4.99M |