18.69
-0.24(-1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 19.05 | 18.69 | 18.69 | 19.33 | 18.45 | 17.7M |
| January 13, 2026 | 18.67 | 18.93 | 18.93 | 19.6 | 18.63 | 27.59M |
| January 12, 2026 | 19.14 | 18.53 | 18.53 | 19.15 | 18.42 | 20.04M |
| January 09, 2026 | 18.6 | 19.02 | 19.02 | 19.09 | 18.33 | 28.6M |
| January 08, 2026 | 17.22 | 18.19 | 18.19 | 18.74 | 17.21 | 30.47M |
| January 07, 2026 | 17.05 | 17.18 | 17.18 | 17.32 | 16.91 | 10.46M |
| January 06, 2026 | 17.13 | 17.05 | 17.05 | 17.2 | 16.78 | 10.14M |
| January 05, 2026 | 16.44 | 17.13 | 17.13 | 17.56 | 16.3 | 17.52M |
| December 31, 2025 | 16.29 | 16.33 | 16.33 | 16.37 | 16.16 | 4.68M |
| December 30, 2025 | 16.3 | 16.27 | 16.27 | 16.48 | 16.18 | 6.11M |
| December 29, 2025 | 16.51 | 16.26 | 16.26 | 16.58 | 16.21 | 7.59M |
| December 26, 2025 | 16.62 | 16.56 | 16.56 | 16.72 | 16.46 | 6.16M |
| December 25, 2025 | 16.66 | 16.67 | 16.67 | 16.7 | 16.38 | 5.83M |
| December 24, 2025 | 16.45 | 16.6 | 16.6 | 16.74 | 16.41 | 6.08M |
| December 23, 2025 | 16.7 | 16.51 | 16.51 | 17.1 | 16.48 | 7.69M |
| December 22, 2025 | 16.5 | 16.58 | 16.58 | 16.64 | 16.43 | 5.27M |
| December 19, 2025 | 16.37 | 16.52 | 16.52 | 16.78 | 16.32 | 8.29M |
| December 18, 2025 | 16.47 | 16.4 | 16.4 | 16.67 | 16.39 | 5.4M |
| December 17, 2025 | 16.3 | 16.53 | 16.53 | 16.53 | 16.14 | 5.28M |
| December 16, 2025 | 16.6 | 16.29 | 16.29 | 16.61 | 16.21 | 5.8M |
| December 15, 2025 | 16.88 | 16.55 | 16.55 | 16.95 | 16.5 | 7.79M |
| December 12, 2025 | 17 | 16.88 | 16.88 | 17.18 | 16.75 | 7.78M |
| December 11, 2025 | 17.16 | 17.03 | 17.03 | 17.23 | 16.97 | 4.67M |
| December 10, 2025 | 17.12 | 17.14 | 17.14 | 17.33 | 16.9 | 5.85M |
| December 09, 2025 | 17.23 | 17.11 | 17.11 | 17.49 | 16.98 | 6.25M |
| December 08, 2025 | 17.35 | 17.24 | 17.24 | 17.45 | 17.12 | 7.36M |
| December 05, 2025 | 16.99 | 17.08 | 17.08 | 17.09 | 16.62 | 8.87M |
| December 04, 2025 | 17.42 | 17.03 | 17.03 | 17.42 | 16.88 | 6.84M |
| December 03, 2025 | 17.25 | 17.05 | 17.05 | 17.34 | 16.94 | 6.88M |
| December 02, 2025 | 17.67 | 17.3 | 17.3 | 17.72 | 17.23 | 7.43M |
| December 01, 2025 | 17.71 | 17.74 | 17.74 | 18.06 | 17.58 | 8.49M |
| November 28, 2025 | 17.42 | 17.63 | 17.63 | 17.77 | 17.2 | 9.82M |
| November 27, 2025 | 17.29 | 17.39 | 17.39 | 17.55 | 17.06 | 9.35M |
| November 26, 2025 | 17.17 | 17.28 | 17.28 | 17.65 | 17.16 | 10.98M |
| November 25, 2025 | 16.7 | 17.15 | 17.15 | 17.43 | 16.7 | 12.49M |
| November 24, 2025 | 16.5 | 16.8 | 16.8 | 16.94 | 16.43 | 12.37M |
| November 21, 2025 | 17.03 | 16.45 | 16.45 | 17.35 | 16.45 | 13.95M |
| November 20, 2025 | 17.37 | 17.14 | 17.14 | 17.49 | 17.06 | 15.15M |
| November 19, 2025 | 17.79 | 17.38 | 17.38 | 17.85 | 17.22 | 15.76M |
| November 18, 2025 | 18.45 | 17.79 | 17.79 | 18.61 | 17.68 | 20.5M |
| November 17, 2025 | 19.83 | 18.59 | 18.59 | 19.87 | 18.47 | 26.01M |
| November 14, 2025 | 19.36 | 19.69 | 19.69 | 20.16 | 19.2 | 26.61M |
| November 13, 2025 | 18.75 | 19.39 | 19.39 | 19.95 | 18.75 | 25.28M |
| November 12, 2025 | 18.71 | 18.84 | 18.84 | 19.18 | 18.69 | 13.09M |
| November 11, 2025 | 18.72 | 18.69 | 18.69 | 18.85 | 18.47 | 8.87M |
| November 10, 2025 | 18.66 | 18.8 | 18.8 | 18.89 | 18.5 | 11.98M |
| November 07, 2025 | 18.75 | 18.53 | 18.53 | 19.09 | 18.47 | 11.44M |
| November 06, 2025 | 19.07 | 18.76 | 18.76 | 19.08 | 18.51 | 13.14M |
| November 05, 2025 | 19 | 19.05 | 19.05 | 19.84 | 18.77 | 15.76M |
| November 04, 2025 | 19.45 | 19.11 | 19.11 | 19.55 | 18.89 | 16.42M |
| November 03, 2025 | 19.7 | 19.6 | 19.6 | 19.77 | 19.06 | 19.68M |
| October 31, 2025 | 18.12 | 19.47 | 19.47 | 19.64 | 18.02 | 26.71M |
| October 30, 2025 | 18.49 | 18.16 | 18.16 | 18.59 | 18.09 | 11.73M |
| October 29, 2025 | 18.76 | 18.48 | 18.48 | 18.85 | 18.25 | 13.03M |
| October 28, 2025 | 19.11 | 18.88 | 18.88 | 19.15 | 18.72 | 8.52M |
| October 27, 2025 | 18.68 | 19.1 | 19.1 | 19.18 | 18.68 | 13.68M |
| October 24, 2025 | 18.87 | 18.66 | 18.66 | 19.03 | 18.6 | 10.35M |
| October 23, 2025 | 19.56 | 18.87 | 18.87 | 19.71 | 18.7 | 13.1M |
| October 22, 2025 | 19.66 | 19.61 | 19.61 | 20.09 | 19.52 | 12.42M |
| October 21, 2025 | 19.67 | 19.43 | 19.43 | 19.83 | 19.1 | 13.85M |