17.73
+0.05(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 17.54 | 17.73 | 17.73 | 18.04 | 17.39 | 13.75M |
| January 20, 2026 | 18.52 | 17.68 | 17.68 | 18.52 | 17.5 | 22.04M |
| January 19, 2026 | 17.49 | 18.44 | 18.44 | 18.85 | 17.49 | 24.82M |
| January 16, 2026 | 17.72 | 17.6 | 17.6 | 18.02 | 17.48 | 22.46M |
| January 15, 2026 | 17.8 | 17.69 | 17.69 | 18.4 | 17.44 | 26.79M |
| January 14, 2026 | 16.51 | 17.6 | 17.6 | 17.7 | 16.27 | 41.57M |
| January 13, 2026 | 16.71 | 16.35 | 16.35 | 16.78 | 16.16 | 19.02M |
| January 12, 2026 | 16.65 | 16.77 | 16.77 | 16.94 | 16.15 | 20.81M |
| January 09, 2026 | 16.87 | 16.6 | 16.6 | 16.99 | 16.42 | 25.49M |
| January 08, 2026 | 16.8 | 16.87 | 16.87 | 17.37 | 16.68 | 14.73M |
| January 07, 2026 | 16.46 | 16.8 | 16.8 | 17.01 | 16.38 | 13.34M |
| January 06, 2026 | 16.87 | 16.47 | 16.47 | 16.89 | 16.33 | 16M |
| January 05, 2026 | 16.91 | 16.7 | 16.7 | 17.14 | 16.57 | 11.6M |
| December 31, 2025 | 17.2 | 16.77 | 16.77 | 17.25 | 16.6 | 13.17M |
| December 30, 2025 | 17.17 | 17.14 | 17.14 | 17.43 | 17.05 | 10.46M |
| December 29, 2025 | 17.45 | 17.23 | 17.23 | 17.92 | 17.2 | 14.06M |
| December 26, 2025 | 17.48 | 17.8 | 17.8 | 18.08 | 17.38 | 16.33M |
| December 25, 2025 | 17.68 | 17.55 | 17.55 | 17.8 | 17.11 | 18.48M |
| December 24, 2025 | 17.29 | 17.33 | 17.33 | 17.5 | 17.02 | 18.23M |
| December 23, 2025 | 17.3 | 17.03 | 17.03 | 17.96 | 16.94 | 19.63M |
| December 22, 2025 | 17.21 | 17.36 | 17.36 | 17.47 | 16.77 | 15.79M |
| December 19, 2025 | 16.58 | 17.11 | 17.11 | 17.26 | 16.53 | 21.65M |
| December 18, 2025 | 16.81 | 16.25 | 16.25 | 16.88 | 16.23 | 12.24M |
| December 17, 2025 | 16.17 | 16.99 | 16.99 | 17.07 | 16.01 | 16.74M |
| December 16, 2025 | 16.99 | 16.3 | 16.3 | 17.01 | 16.1 | 14.89M |
| December 15, 2025 | 17.05 | 17.08 | 17.08 | 17.47 | 16.87 | 17.99M |
| December 12, 2025 | 16.28 | 17.05 | 17.05 | 17.26 | 16.05 | 25.81M |
| December 11, 2025 | 16.25 | 15.93 | 15.93 | 16.8 | 15.9 | 13.5M |
| December 10, 2025 | 16.42 | 15.99 | 15.99 | 16.54 | 15.69 | 8.97M |
| December 09, 2025 | 16.42 | 16.3 | 16.3 | 16.58 | 16.16 | 7.78M |
| December 08, 2025 | 16.52 | 16.47 | 16.47 | 16.63 | 16.1 | 11.66M |
| December 05, 2025 | 15.45 | 16.28 | 16.28 | 16.65 | 15.45 | 20.04M |
| December 04, 2025 | 15.4 | 15.37 | 15.37 | 15.58 | 15.22 | 6.37M |
| December 03, 2025 | 15.17 | 15.44 | 15.44 | 15.79 | 14.9 | 14.13M |
| December 02, 2025 | 15.19 | 14.97 | 14.97 | 15.22 | 14.8 | 6.3M |
| December 01, 2025 | 14.93 | 15.17 | 15.17 | 15.36 | 14.93 | 7.08M |
| November 28, 2025 | 14.79 | 14.96 | 14.96 | 15.1 | 14.7 | 7.44M |
| November 27, 2025 | 14.77 | 14.7 | 14.7 | 14.96 | 14.67 | 6.62M |
| November 26, 2025 | 14.87 | 14.82 | 14.82 | 15 | 14.73 | 6.77M |
| November 25, 2025 | 14.96 | 14.89 | 14.89 | 15.11 | 14.8 | 7.54M |
| November 24, 2025 | 14.93 | 14.9 | 14.9 | 15.06 | 14.61 | 8.06M |
| November 21, 2025 | 15.01 | 14.87 | 14.87 | 15.45 | 14.58 | 14.75M |
| November 20, 2025 | 16.3 | 15.19 | 15.19 | 16.35 | 15.11 | 20.22M |
| November 19, 2025 | 16.51 | 16.17 | 16.17 | 16.8 | 16.15 | 9.18M |
| November 18, 2025 | 17.1 | 16.58 | 16.58 | 17.1 | 16.49 | 11.86M |
| November 17, 2025 | 17.06 | 17.16 | 17.16 | 17.48 | 16.82 | 11.74M |
| November 14, 2025 | 17.2 | 17.15 | 17.15 | 17.67 | 17.09 | 13M |
| November 13, 2025 | 18.44 | 17.32 | 17.32 | 18.44 | 16.4 | 24.19M |
| November 12, 2025 | 17.57 | 16.4 | 16.4 | 17.57 | 16.4 | 22.96M |
| November 11, 2025 | 17.69 | 17.58 | 17.58 | 18.05 | 17.32 | 23.2M |
| November 10, 2025 | 18.28 | 17.68 | 17.68 | 18.31 | 17.19 | 30.58M |
| November 07, 2025 | 18.44 | 18 | 18 | 18.77 | 17.93 | 42.69M |
| November 06, 2025 | 16.99 | 18.24 | 18.24 | 18.81 | 16.88 | 53.75M |
| November 05, 2025 | 16.79 | 17.1 | 17.1 | 17.38 | 16.68 | 20.86M |
| November 04, 2025 | 17.41 | 17.1 | 17.1 | 17.5 | 16.8 | 24.11M |
| November 03, 2025 | 16.8 | 17.39 | 17.39 | 17.62 | 16.74 | 39.15M |
| October 31, 2025 | 16.35 | 16.02 | 16.02 | 16.5 | 15.97 | 12.62M |
| October 30, 2025 | 16.77 | 16.35 | 16.35 | 16.98 | 16.3 | 17.34M |
| October 29, 2025 | 16.14 | 17 | 17 | 17.44 | 16.08 | 26.94M |
| October 28, 2025 | 16.47 | 16.32 | 16.32 | 16.67 | 16.26 | 12.85M |