18.42
-0.2(-1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 18.42 | 18.42 | 18.42 | 18.99 | 18.22 | 99.48M |
| January 13, 2026 | 20.18 | 18.62 | 18.62 | 20.28 | 18.56 | 138.03M |
| January 12, 2026 | 20 | 20.01 | 20.01 | 20.88 | 19.65 | 172.93M |
| January 09, 2026 | 20.21 | 19.93 | 19.93 | 20.8 | 19.75 | 124.37M |
| January 08, 2026 | 20.8 | 20.16 | 20.16 | 21.11 | 19.9 | 147.15M |
| January 07, 2026 | 20.8 | 20.79 | 20.79 | 22.21 | 20.75 | 148.31M |
| January 06, 2026 | 19.33 | 20.75 | 20.75 | 21.38 | 19.33 | 192.92M |
| January 05, 2026 | 22.27 | 21.46 | 21.46 | 22.55 | 21.46 | 92.82M |
| December 31, 2025 | 22.66 | 23.84 | 23.84 | 24.48 | 22.08 | 257.5M |
| December 30, 2025 | 23.51 | 22.25 | 22.25 | 24.48 | 22.08 | 238.26M |
| December 29, 2025 | 22.75 | 24.52 | 24.52 | 25.03 | 22.07 | 264.42M |
| December 26, 2025 | 20.81 | 22.75 | 22.75 | 22.75 | 20.81 | 227.99M |
| December 25, 2025 | 20.15 | 20.68 | 20.68 | 21.09 | 19.61 | 312.43M |
| December 24, 2025 | 18.98 | 19.35 | 19.35 | 19.35 | 18.61 | 126.76M |
| December 23, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 13.87M |
| December 22, 2025 | 15.87 | 15.99 | 15.99 | 15.99 | 15.87 | 45.24M |
| December 19, 2025 | 13.15 | 14.54 | 14.54 | 14.54 | 12.66 | 135.4M |
| December 18, 2025 | 13.83 | 13.22 | 13.22 | 14.5 | 13.11 | 111.18M |
| December 17, 2025 | 15.1 | 14.01 | 14.01 | 15.1 | 13.73 | 109.21M |
| December 16, 2025 | 15.89 | 15.25 | 15.25 | 16.51 | 14.74 | 111.06M |
| December 15, 2025 | 16.5 | 16.05 | 16.05 | 17.15 | 15.5 | 115.39M |
| December 12, 2025 | 16.58 | 16.78 | 16.78 | 17 | 15.57 | 158.35M |
| December 11, 2025 | 18.35 | 16.68 | 16.68 | 18.92 | 16.62 | 227.5M |
| December 10, 2025 | 15.7 | 17.27 | 17.27 | 17.27 | 15.36 | 157.63M |
| December 09, 2025 | 15.33 | 15.7 | 15.7 | 16.2 | 15.08 | 150.52M |
| December 08, 2025 | 14.05 | 15.33 | 15.33 | 15.33 | 13.98 | 94.27M |
| December 05, 2025 | 13.66 | 13.94 | 13.94 | 14.04 | 13.36 | 44.88M |
| December 04, 2025 | 13.43 | 13.68 | 13.68 | 13.95 | 13.43 | 53.98M |
| December 03, 2025 | 14.3 | 14.01 | 14.01 | 14.65 | 13.88 | 72.96M |
| December 02, 2025 | 14 | 14.58 | 14.58 | 14.66 | 13.64 | 92.7M |
| December 01, 2025 | 13.91 | 14.04 | 14.04 | 14.3 | 13.74 | 57.69M |
| November 28, 2025 | 13.43 | 13.91 | 13.91 | 13.96 | 13.23 | 55.67M |
| November 27, 2025 | 13.72 | 13.45 | 13.45 | 14 | 13.23 | 53.79M |
| November 26, 2025 | 13.67 | 13.72 | 13.72 | 14.27 | 13.63 | 77.53M |
| November 25, 2025 | 13.52 | 13.82 | 13.82 | 14.14 | 13.43 | 68.16M |
| November 24, 2025 | 13.64 | 13.46 | 13.46 | 13.95 | 13 | 66.34M |
| November 21, 2025 | 14.13 | 13.56 | 13.56 | 14.39 | 13.55 | 74.34M |
| November 20, 2025 | 14.14 | 14.45 | 14.45 | 14.81 | 14.04 | 80.54M |
| November 19, 2025 | 15.49 | 14.39 | 14.39 | 15.74 | 14.2 | 116.47M |
| November 18, 2025 | 15.67 | 15.78 | 15.78 | 16.4 | 15.4 | 120.35M |
| November 17, 2025 | 15.99 | 15.67 | 15.67 | 16.35 | 15.29 | 137.25M |
| November 14, 2025 | 14.89 | 16.26 | 16.26 | 16.42 | 14.89 | 177.27M |
| November 13, 2025 | 14.8 | 14.93 | 14.93 | 15.38 | 14.54 | 87.25M |
| November 12, 2025 | 15.51 | 14.96 | 14.96 | 15.89 | 14.9 | 101.32M |
| November 11, 2025 | 15.53 | 15.67 | 15.67 | 16.23 | 15.43 | 117.78M |
| November 10, 2025 | 15.65 | 15.97 | 15.97 | 17.37 | 15.22 | 188.82M |
| November 07, 2025 | 17.01 | 16.64 | 16.64 | 17.38 | 16.01 | 199.33M |
| November 06, 2025 | 17.01 | 15.8 | 15.8 | 18.07 | 15.51 | 219.08M |
| November 05, 2025 | 14.66 | 16.52 | 16.52 | 16.52 | 14.4 | 158.32M |
| November 04, 2025 | 14.08 | 15.02 | 15.02 | 15.75 | 13.68 | 176.11M |
| November 03, 2025 | 12.85 | 14.37 | 14.37 | 14.37 | 12.85 | 153.41M |
| October 31, 2025 | 12.49 | 13.06 | 13.06 | 13.26 | 12.13 | 152.96M |
| October 30, 2025 | 11.99 | 12.05 | 12.05 | 12.64 | 11.85 | 130.2M |
| October 29, 2025 | 11 | 11.99 | 11.99 | 11.99 | 10.92 | 44.23M |
| October 28, 2025 | 10.58 | 10.9 | 10.9 | 10.98 | 10.5 | 39.16M |
| October 27, 2025 | 10.76 | 10.5 | 10.5 | 10.8 | 10.48 | 31.84M |
| October 24, 2025 | 10.7 | 10.65 | 10.65 | 11 | 10.62 | 29.08M |
| October 23, 2025 | 10.8 | 10.85 | 10.85 | 10.88 | 10.66 | 28.51M |
| October 22, 2025 | 11.02 | 10.74 | 10.74 | 11.12 | 10.65 | 44.58M |
| October 21, 2025 | 10.84 | 11.13 | 11.13 | 11.3 | 10.53 | 63.22M |