19.15
+0.32(+1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 18.68 | 18.83 | 18.83 | 19 | 18.38 | 3.97M |
| January 12, 2026 | 18.97 | 18.77 | 18.77 | 19.18 | 18.71 | 5.43M |
| January 09, 2026 | 19.15 | 18.93 | 18.93 | 19.22 | 18.86 | 4.69M |
| January 08, 2026 | 19.15 | 19.17 | 19.17 | 19.49 | 18.99 | 5.33M |
| January 07, 2026 | 19.05 | 19.15 | 19.15 | 19.57 | 18.96 | 4.93M |
| January 06, 2026 | 19.01 | 19.04 | 19.04 | 19.27 | 18.7 | 5.59M |
| January 05, 2026 | 18.02 | 18.91 | 18.91 | 18.92 | 17.97 | 7.14M |
| December 31, 2025 | 17.94 | 18.02 | 18.02 | 18.28 | 17.86 | 3.37M |
| December 30, 2025 | 17.97 | 17.86 | 17.86 | 18.09 | 17.85 | 1.89M |
| December 29, 2025 | 18.05 | 17.85 | 17.85 | 18.11 | 17.83 | 3.24M |
| December 26, 2025 | 18.28 | 18.06 | 18.06 | 18.28 | 17.9 | 3.54M |
| December 25, 2025 | 18.06 | 18.21 | 18.21 | 18.37 | 18 | 3.66M |
| December 24, 2025 | 17.98 | 18.07 | 18.07 | 18.37 | 17.9 | 4.07M |
| December 23, 2025 | 17.4 | 17.97 | 17.97 | 18.08 | 17.1 | 5.06M |
| December 22, 2025 | 17.45 | 17.29 | 17.29 | 17.5 | 17.22 | 2.07M |
| December 19, 2025 | 16.76 | 17.31 | 17.31 | 17.32 | 16.76 | 2.72M |
| December 18, 2025 | 17.15 | 16.76 | 16.76 | 17.22 | 16.76 | 3.95M |
| December 17, 2025 | 17.14 | 17.15 | 17.15 | 17.32 | 16.96 | 3.19M |
| December 16, 2025 | 17.4 | 17.22 | 17.22 | 17.47 | 16.88 | 3.69M |
| December 15, 2025 | 16.78 | 17.29 | 17.29 | 17.64 | 16.7 | 6.06M |
| December 12, 2025 | 16.28 | 16.94 | 16.94 | 17.07 | 16.28 | 6.11M |
| December 11, 2025 | 16.22 | 16.28 | 16.28 | 16.58 | 16.16 | 6.26M |
| December 10, 2025 | 15.21 | 15.99 | 15.99 | 15.99 | 15.15 | 4.93M |
| December 09, 2025 | 15.17 | 15.23 | 15.23 | 15.59 | 15.15 | 2.39M |
| December 08, 2025 | 15.12 | 15.23 | 15.23 | 15.27 | 15.09 | 1.71M |
| December 05, 2025 | 15.13 | 15.18 | 15.18 | 15.19 | 15.01 | 1.49M |
| December 04, 2025 | 15.35 | 15.15 | 15.15 | 15.35 | 14.9 | 2.27M |
| December 03, 2025 | 15.63 | 15.34 | 15.34 | 15.63 | 15.28 | 1.66M |
| December 02, 2025 | 15.49 | 15.5 | 15.5 | 15.63 | 15.3 | 1.56M |
| December 01, 2025 | 15.51 | 15.47 | 15.47 | 15.85 | 15.43 | 2.18M |
| November 28, 2025 | 15.7 | 15.51 | 15.51 | 15.7 | 15.38 | 1.09M |
| November 27, 2025 | 15.57 | 15.48 | 15.48 | 15.81 | 15.36 | 2.71M |
| November 26, 2025 | 15.36 | 15.75 | 15.75 | 15.96 | 15.16 | 4.31M |
| November 25, 2025 | 15.2 | 15.32 | 15.32 | 15.32 | 14.6 | 4.84M |
| November 24, 2025 | 15.89 | 15.1 | 15.1 | 15.9 | 15.1 | 6.95M |
| November 21, 2025 | 16.39 | 15.89 | 15.89 | 16.39 | 15.8 | 4.71M |
| November 20, 2025 | 16.09 | 16.4 | 16.4 | 16.47 | 16.02 | 3.52M |
| November 19, 2025 | 16.27 | 16.09 | 16.09 | 16.27 | 15.95 | 2.42M |
| November 18, 2025 | 16.33 | 16.2 | 16.2 | 16.33 | 16.07 | 2.28M |
| November 17, 2025 | 15.99 | 16.25 | 16.25 | 16.3 | 15.83 | 3.45M |
| November 14, 2025 | 14.78 | 15.99 | 15.99 | 16.2 | 14.78 | 3.79M |
| November 13, 2025 | 16.16 | 16.09 | 16.09 | 16.49 | 16.06 | 4.65M |
| November 12, 2025 | 16.28 | 16.15 | 16.15 | 16.31 | 15.85 | 4.36M |
| November 11, 2025 | 15.94 | 16.28 | 16.28 | 16.39 | 15.85 | 7.07M |
| November 10, 2025 | 15 | 15.68 | 15.68 | 15.68 | 15 | 5.95M |
| November 07, 2025 | 14.78 | 14.93 | 14.93 | 15.07 | 14.62 | 2.97M |
| November 06, 2025 | 14.85 | 14.75 | 14.75 | 14.85 | 14.72 | 2.12M |
| November 05, 2025 | 14.8 | 14.81 | 14.81 | 14.86 | 14.53 | 3.47M |
| November 04, 2025 | 14.86 | 14.7 | 14.7 | 14.95 | 14.63 | 2.9M |
| November 03, 2025 | 15.3 | 14.84 | 14.84 | 15.43 | 14.81 | 5.75M |
| October 31, 2025 | 14.91 | 15.27 | 15.27 | 15.37 | 14.86 | 4.86M |
| October 30, 2025 | 15.16 | 14.91 | 14.91 | 15.18 | 14.61 | 6.59M |
| October 29, 2025 | 14.86 | 14.92 | 14.92 | 15.14 | 14.82 | 4.72M |
| October 28, 2025 | 15.37 | 14.85 | 14.85 | 15.37 | 14.71 | 8.27M |
| October 27, 2025 | 15.2 | 15.16 | 15.16 | 15.77 | 14.98 | 7.46M |
| October 24, 2025 | 15.16 | 15.12 | 15.12 | 15.38 | 14.93 | 5.92M |
| October 23, 2025 | 15.09 | 15 | 15 | 15.27 | 14.65 | 7.93M |
| October 22, 2025 | 14.51 | 15.02 | 15.02 | 15.08 | 14.46 | 11.62M |
| October 21, 2025 | 13.68 | 14.36 | 14.36 | 14.36 | 13.65 | 7.08M |
| October 20, 2025 | 13.4 | 13.68 | 13.68 | 13.88 | 13.36 | 4.22M |