17.16
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.15 | 17.16 | 17.16 | 17.7 | 17.01 | 53.41M |
| January 13, 2026 | 17.64 | 17.16 | 17.16 | 17.74 | 17.07 | 37.2M |
| January 12, 2026 | 17 | 17.62 | 17.62 | 17.68 | 16.96 | 55.28M |
| January 09, 2026 | 17.1 | 17.07 | 17.07 | 17.15 | 16.86 | 33.16M |
| January 08, 2026 | 17.25 | 17.08 | 17.08 | 17.35 | 17.02 | 29.55M |
| January 07, 2026 | 17.62 | 17.41 | 17.41 | 17.81 | 17.28 | 34.39M |
| January 06, 2026 | 17.1 | 17.62 | 17.62 | 17.7 | 17.03 | 50.45M |
| January 05, 2026 | 16.93 | 17.1 | 17.1 | 17.13 | 16.87 | 21.68M |
| December 31, 2025 | 17.06 | 16.84 | 16.84 | 17.11 | 16.84 | 16.92M |
| December 30, 2025 | 16.96 | 17.06 | 17.06 | 17.18 | 16.9 | 15.94M |
| December 29, 2025 | 17.17 | 17.04 | 17.04 | 17.26 | 16.95 | 19.9M |
| December 26, 2025 | 17.1 | 17.23 | 17.23 | 17.6 | 17.03 | 37.07M |
| December 25, 2025 | 17.02 | 17.1 | 17.1 | 17.14 | 16.94 | 24.1M |
| December 24, 2025 | 16.48 | 17.09 | 17.09 | 17.1 | 16.41 | 35.83M |
| December 23, 2025 | 16.64 | 16.48 | 16.48 | 16.71 | 16.42 | 15.06M |
| December 22, 2025 | 16.62 | 16.67 | 16.67 | 16.76 | 16.62 | 14.26M |
| December 19, 2025 | 16.49 | 16.68 | 16.68 | 16.71 | 16.48 | 18.03M |
| December 18, 2025 | 16.66 | 16.43 | 16.43 | 16.77 | 16.41 | 19.07M |
| December 17, 2025 | 16.5 | 16.68 | 16.68 | 16.87 | 16.35 | 26.97M |
| December 16, 2025 | 16.8 | 16.53 | 16.53 | 16.83 | 16.5 | 20.84M |
| December 15, 2025 | 16.93 | 16.8 | 16.8 | 17.12 | 16.8 | 20.61M |
| December 12, 2025 | 17.02 | 17.11 | 17.11 | 17.24 | 16.96 | 19.06M |
| December 11, 2025 | 17.46 | 16.96 | 16.96 | 17.49 | 16.96 | 26.44M |
| December 10, 2025 | 17.42 | 17.52 | 17.52 | 17.55 | 17.3 | 19.09M |
| December 09, 2025 | 17.75 | 17.46 | 17.46 | 17.83 | 17.42 | 28.19M |
| December 08, 2025 | 18.1 | 17.92 | 17.92 | 18.27 | 17.86 | 48.7M |
| December 05, 2025 | 17.53 | 17.88 | 17.88 | 18.09 | 17.45 | 41.6M |
| December 04, 2025 | 17.73 | 17.54 | 17.54 | 17.73 | 17.38 | 15.45M |
| December 03, 2025 | 17.87 | 17.53 | 17.53 | 17.93 | 17.46 | 19.51M |
| December 02, 2025 | 17.85 | 17.8 | 17.8 | 17.89 | 17.71 | 16.82M |
| December 01, 2025 | 17.94 | 17.96 | 17.96 | 18.12 | 17.86 | 21.78M |
| November 28, 2025 | 17.73 | 18.02 | 18.02 | 18.02 | 17.66 | 22.09M |
| November 27, 2025 | 18.04 | 17.82 | 17.82 | 18.28 | 17.77 | 27.85M |
| November 26, 2025 | 17.85 | 17.94 | 17.94 | 18.03 | 17.78 | 25.64M |
| November 25, 2025 | 17.8 | 17.89 | 17.89 | 17.96 | 17.71 | 36.71M |
| November 24, 2025 | 17.28 | 17.86 | 17.86 | 18.05 | 17.28 | 44.43M |
| November 21, 2025 | 17.32 | 17.38 | 17.38 | 17.96 | 17.26 | 45.97M |
| November 20, 2025 | 18.48 | 17.41 | 17.41 | 18.56 | 17.4 | 40.72M |
| November 19, 2025 | 17.92 | 17.85 | 17.85 | 18.13 | 17.71 | 24.4M |
| November 18, 2025 | 17.83 | 18 | 18 | 18.31 | 17.82 | 40.25M |
| November 17, 2025 | 17.6 | 17.76 | 17.76 | 17.98 | 17.52 | 39.26M |
| November 14, 2025 | 18.4 | 18.34 | 18.34 | 18.51 | 18.34 | 19.87M |
| November 13, 2025 | 18.39 | 18.55 | 18.55 | 18.6 | 18.22 | 33.18M |
| November 12, 2025 | 19.07 | 18.39 | 18.39 | 19.08 | 18.39 | 48.38M |
| November 11, 2025 | 20.35 | 19.25 | 19.25 | 20.35 | 19.2 | 48.1M |
| November 10, 2025 | 20.13 | 20.16 | 20.16 | 20.3 | 19.93 | 29.83M |
| November 07, 2025 | 20.65 | 20.13 | 20.13 | 20.76 | 20.1 | 42.95M |
| November 06, 2025 | 20.8 | 20.8 | 20.8 | 21.08 | 20.7 | 33.52M |
| November 05, 2025 | 20.8 | 20.83 | 20.83 | 21.26 | 20.72 | 34.22M |
| November 04, 2025 | 20.97 | 21.09 | 21.09 | 21.22 | 20.61 | 39.36M |
| November 03, 2025 | 20.8 | 21 | 21 | 21 | 20.3 | 38.66M |
| October 31, 2025 | 20.8 | 20.91 | 20.91 | 21.12 | 20.58 | 40.24M |
| October 30, 2025 | 21.45 | 20.67 | 20.67 | 21.45 | 20.66 | 74.9M |
| October 29, 2025 | 21.53 | 21.69 | 21.69 | 22 | 21.44 | 73.29M |
| October 28, 2025 | 21.99 | 21.66 | 21.66 | 22.34 | 21.65 | 76.52M |
| October 27, 2025 | 22.91 | 22.16 | 22.16 | 22.97 | 21.66 | 116.84M |
| October 24, 2025 | 21.72 | 22.75 | 22.75 | 23.25 | 21.6 | 130.37M |
| October 23, 2025 | 20.88 | 21.71 | 21.71 | 22.1 | 20.42 | 85.86M |
| October 22, 2025 | 21.51 | 21.08 | 21.08 | 21.65 | 21.03 | 66.09M |
| October 21, 2025 | 21.33 | 21.94 | 21.94 | 22.3 | 21.12 | 105.92M |