18.54
-2.06(-10.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 19.4 | 18.54 | 18.54 | 19.4 | 18.54 | 222.07M |
| January 13, 2026 | 21.93 | 20.6 | 20.6 | 21.93 | 20.6 | 125.13M |
| January 12, 2026 | 22 | 22.89 | 22.89 | 23.4 | 21.8 | 355.65M |
| January 09, 2026 | 20.87 | 22.3 | 22.3 | 22.44 | 20.87 | 356.65M |
| January 08, 2026 | 20.2 | 21.41 | 21.41 | 21.41 | 19.9 | 314.97M |
| January 07, 2026 | 17.75 | 19.46 | 19.46 | 20.2 | 17.18 | 332.31M |
| January 06, 2026 | 17.76 | 18.44 | 18.44 | 18.98 | 17.76 | 336.27M |
| January 05, 2026 | 19.38 | 17.71 | 17.71 | 19.39 | 16.5 | 385.7M |
| December 31, 2025 | 17.45 | 18.33 | 18.33 | 18.33 | 17.25 | 211.37M |
| December 30, 2025 | 15.66 | 16.66 | 16.66 | 17.5 | 15.4 | 379.45M |
| December 29, 2025 | 15.5 | 16.14 | 16.14 | 16.55 | 15.26 | 304.87M |
| December 26, 2025 | 15.61 | 15.69 | 15.69 | 16.43 | 15.22 | 348.89M |
| December 25, 2025 | 14.53 | 15.56 | 15.56 | 16.15 | 14.26 | 383.92M |
| December 24, 2025 | 13.31 | 14.68 | 14.68 | 14.85 | 13.31 | 287.24M |
| December 23, 2025 | 16.01 | 14.13 | 14.13 | 16.2 | 14.13 | 250.56M |
| December 22, 2025 | 16.29 | 15.7 | 15.7 | 16.5 | 15.47 | 246.51M |
| December 19, 2025 | 17.31 | 16.58 | 16.58 | 17.86 | 15.95 | 360.5M |
| December 18, 2025 | 15.9 | 16.69 | 16.69 | 16.69 | 15.65 | 156.01M |
| December 17, 2025 | 16.08 | 15.17 | 15.17 | 16.7 | 15.17 | 310.39M |
| December 16, 2025 | 16.5 | 16.85 | 16.85 | 17.45 | 15.68 | 373.78M |
| December 15, 2025 | 17 | 16.23 | 16.23 | 17.55 | 16.2 | 392.95M |
| December 12, 2025 | 15 | 15.95 | 15.95 | 15.95 | 14.8 | 207.45M |
| December 11, 2025 | 13.68 | 14.5 | 14.5 | 14.5 | 12.55 | 378.49M |
| December 10, 2025 | 13.7 | 13.47 | 13.47 | 14.1 | 12.8 | 339.21M |
| December 09, 2025 | 13.32 | 13.2 | 13.2 | 14.4 | 13.09 | 422.12M |
| December 08, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 12.88 | 113.03M |
| December 05, 2025 | 10.6 | 11.9 | 11.9 | 11.9 | 10.6 | 140.74M |
| December 04, 2025 | 10.6 | 10.82 | 10.82 | 11.66 | 10.1 | 381.78M |
| December 03, 2025 | 9.72 | 10.68 | 10.68 | 10.68 | 9.34 | 249.85M |
| December 02, 2025 | 8.97 | 9.71 | 9.71 | 9.71 | 8.8 | 244.36M |
| December 01, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 10.61M |
| November 28, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 37.11M |
| November 27, 2025 | 7.22 | 7.3 | 7.3 | 7.46 | 7.02 | 56.89M |
| November 26, 2025 | 7.43 | 7.4 | 7.4 | 8.14 | 6.94 | 112.2M |
| November 25, 2025 | 7.3 | 7.48 | 7.48 | 7.68 | 7.26 | 55.37M |
| November 24, 2025 | 6.95 | 7.25 | 7.25 | 7.35 | 6.95 | 39.43M |
| November 21, 2025 | 7.06 | 6.91 | 6.91 | 7.14 | 6.89 | 21.43M |
| November 20, 2025 | 7.15 | 7.07 | 7.07 | 7.25 | 7.06 | 17.02M |
| November 19, 2025 | 7.33 | 7.1 | 7.1 | 7.35 | 7.06 | 22.29M |
| November 18, 2025 | 7.37 | 7.26 | 7.26 | 7.47 | 7.18 | 32.17M |
| November 17, 2025 | 7.46 | 7.39 | 7.39 | 7.6 | 7.26 | 42.02M |
| November 14, 2025 | 7.6 | 7.58 | 7.58 | 7.68 | 7.39 | 51.18M |
| November 13, 2025 | 7.35 | 7.39 | 7.39 | 7.64 | 7.29 | 36.19M |
| November 12, 2025 | 7.31 | 7.35 | 7.35 | 7.38 | 7.16 | 26.26M |
| November 11, 2025 | 7.38 | 7.33 | 7.33 | 7.58 | 7.3 | 42.65M |
| November 10, 2025 | 7.8 | 7.56 | 7.56 | 8.17 | 7.53 | 84.36M |
| November 07, 2025 | 7.37 | 7.72 | 7.72 | 7.91 | 7.24 | 69.12M |
| November 06, 2025 | 7.57 | 7.39 | 7.39 | 7.77 | 7.25 | 70.79M |
| November 05, 2025 | 7.05 | 7.55 | 7.55 | 7.77 | 7.05 | 76.49M |
| November 04, 2025 | 7.01 | 7.15 | 7.15 | 7.44 | 7 | 36.74M |
| November 03, 2025 | 6.81 | 7.01 | 7.01 | 7.19 | 6.8 | 34.53M |
| October 31, 2025 | 6.68 | 6.8 | 6.8 | 6.88 | 6.68 | 23.34M |
| October 30, 2025 | 6.82 | 6.68 | 6.68 | 6.93 | 6.66 | 25.9M |
| October 29, 2025 | 6.69 | 6.83 | 6.83 | 6.88 | 6.66 | 26.24M |
| October 28, 2025 | 6.9 | 6.69 | 6.69 | 6.93 | 6.66 | 32.38M |
| October 27, 2025 | 6.9 | 6.83 | 6.83 | 6.95 | 6.55 | 73.43M |
| October 24, 2025 | 6.97 | 7.1 | 7.1 | 7.58 | 6.92 | 124.6M |
| October 23, 2025 | 7 | 6.89 | 6.89 | 7 | 6.8 | 15.92M |
| October 22, 2025 | 6.82 | 7 | 7 | 7.18 | 6.82 | 21.7M |
| October 21, 2025 | 6.92 | 6.88 | 6.88 | 6.97 | 6.82 | 16.48M |