18.12
+1.64(+9.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.3 | 18.12 | 18.12 | 18.13 | 16.8 | 307.38M |
| January 13, 2026 | 16.47 | 16.48 | 16.48 | 17.45 | 15.12 | 288.17M |
| January 12, 2026 | 15.6 | 16.8 | 16.8 | 17.1 | 15.6 | 292.52M |
| January 09, 2026 | 16 | 15.6 | 15.6 | 16.88 | 15.4 | 319.7M |
| January 08, 2026 | 14.25 | 15.85 | 15.85 | 15.85 | 14.22 | 313.04M |
| January 07, 2026 | 13.86 | 14.41 | 14.41 | 15.49 | 13.8 | 287.41M |
| January 06, 2026 | 13.5 | 14.46 | 14.46 | 14.8 | 13.1 | 325.59M |
| January 05, 2026 | 14.34 | 13.7 | 13.7 | 14.95 | 12.98 | 313.89M |
| December 31, 2025 | 12.61 | 14.34 | 14.34 | 14.34 | 12.25 | 383.02M |
| December 30, 2025 | 13.97 | 13.04 | 13.04 | 14.28 | 13.04 | 364.13M |
| December 29, 2025 | 14.47 | 14.49 | 14.49 | 14.49 | 14.06 | 185.69M |
| December 26, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 12.76M |
| December 25, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.7 | 78.31M |
| December 24, 2025 | 9.57 | 10.88 | 10.88 | 10.88 | 9.57 | 259.86M |
| December 23, 2025 | 9.88 | 9.89 | 9.89 | 9.89 | 9.51 | 336.54M |
| December 22, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.25 | 253.29M |
| December 19, 2025 | 7.7 | 8.17 | 8.17 | 8.17 | 7.61 | 251.4M |
| December 18, 2025 | 6.69 | 7.43 | 7.43 | 7.43 | 6.64 | 64.81M |
| December 17, 2025 | 6.92 | 6.75 | 6.75 | 7.06 | 6.64 | 60.87M |
| December 16, 2025 | 7.07 | 6.98 | 6.98 | 7.1 | 6.87 | 68.98M |
| December 15, 2025 | 6.82 | 7.14 | 7.14 | 7.45 | 6.77 | 107.9M |
| December 12, 2025 | 6.71 | 6.78 | 6.78 | 6.98 | 6.65 | 60.63M |
| December 11, 2025 | 6.6 | 6.74 | 6.74 | 6.75 | 6.6 | 38.33M |
| December 10, 2025 | 6.55 | 6.62 | 6.62 | 6.66 | 6.53 | 22.47M |
| December 09, 2025 | 6.66 | 6.59 | 6.59 | 6.76 | 6.58 | 33.74M |
| December 08, 2025 | 6.69 | 6.72 | 6.72 | 6.81 | 6.68 | 47.1M |
| December 05, 2025 | 6.49 | 6.66 | 6.66 | 6.67 | 6.44 | 36.95M |
| December 04, 2025 | 6.51 | 6.55 | 6.55 | 6.71 | 6.51 | 44.34M |
| December 03, 2025 | 6.65 | 6.61 | 6.61 | 6.74 | 6.46 | 81.83M |
| December 02, 2025 | 6.45 | 6.81 | 6.81 | 7.05 | 6.38 | 113.89M |
| December 01, 2025 | 6.51 | 6.41 | 6.41 | 6.66 | 6.4 | 33.69M |
| November 28, 2025 | 6.27 | 6.34 | 6.34 | 6.34 | 6.24 | 10.26M |
| November 27, 2025 | 6.27 | 6.27 | 6.27 | 6.32 | 6.24 | 9.91M |
| November 26, 2025 | 6.41 | 6.27 | 6.27 | 6.41 | 6.24 | 26.33M |
| November 25, 2025 | 6.43 | 6.44 | 6.44 | 6.51 | 6.34 | 13.77M |
| November 24, 2025 | 6.36 | 6.43 | 6.43 | 6.47 | 6.26 | 18.36M |
| November 21, 2025 | 6.49 | 6.27 | 6.27 | 6.59 | 6.27 | 24.36M |
| November 20, 2025 | 6.51 | 6.52 | 6.52 | 6.66 | 6.49 | 22M |
| November 19, 2025 | 6.63 | 6.5 | 6.5 | 6.64 | 6.46 | 22.15M |
| November 18, 2025 | 6.75 | 6.63 | 6.63 | 6.78 | 6.56 | 30.47M |
| November 17, 2025 | 6.75 | 6.79 | 6.79 | 6.92 | 6.73 | 31.99M |
| November 14, 2025 | 6.79 | 6.7 | 6.7 | 6.84 | 6.7 | 19.17M |
| November 13, 2025 | 6.86 | 6.82 | 6.82 | 6.9 | 6.79 | 23.03M |
| November 12, 2025 | 6.72 | 6.85 | 6.85 | 6.86 | 6.7 | 25.91M |
| November 11, 2025 | 6.75 | 6.79 | 6.79 | 6.87 | 6.71 | 28.89M |
| November 10, 2025 | 6.71 | 6.7 | 6.7 | 6.74 | 6.57 | 24.94M |
| November 07, 2025 | 6.71 | 6.65 | 6.65 | 6.79 | 6.63 | 24.72M |
| November 06, 2025 | 6.56 | 6.74 | 6.74 | 6.75 | 6.54 | 39.03M |
| November 05, 2025 | 6.5 | 6.56 | 6.56 | 6.59 | 6.49 | 12.62M |
| November 04, 2025 | 6.73 | 6.59 | 6.59 | 6.74 | 6.54 | 24.18M |
| November 03, 2025 | 6.75 | 6.74 | 6.74 | 6.8 | 6.63 | 36.87M |
| October 31, 2025 | 6.6 | 6.54 | 6.54 | 6.68 | 6.54 | 22.47M |
| October 30, 2025 | 6.56 | 6.58 | 6.58 | 6.67 | 6.48 | 26.68M |
| October 29, 2025 | 6.57 | 6.55 | 6.55 | 6.58 | 6.47 | 16.04M |
| October 28, 2025 | 6.5 | 6.6 | 6.6 | 6.62 | 6.45 | 18.86M |
| October 27, 2025 | 6.63 | 6.53 | 6.53 | 6.65 | 6.5 | 22.24M |
| October 24, 2025 | 6.56 | 6.61 | 6.61 | 6.67 | 6.53 | 21.76M |
| October 23, 2025 | 6.53 | 6.56 | 6.56 | 6.58 | 6.45 | 16.48M |
| October 22, 2025 | 6.41 | 6.53 | 6.53 | 6.56 | 6.37 | 15.98M |
| October 21, 2025 | 6.37 | 6.44 | 6.44 | 6.46 | 6.33 | 13.24M |