17.71
-0.01(-0.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.84 | 17.71 | 17.71 | 18 | 17.38 | 12.52M |
| January 13, 2026 | 18.17 | 17.72 | 17.72 | 18.43 | 17.64 | 19.94M |
| January 12, 2026 | 17.79 | 18.12 | 18.12 | 18.51 | 17.17 | 37.75M |
| January 09, 2026 | 16.25 | 17.55 | 17.55 | 17.55 | 16.25 | 10.81M |
| January 08, 2026 | 16.15 | 15.95 | 15.95 | 16.35 | 15.8 | 14M |
| January 07, 2026 | 16.43 | 16.23 | 16.23 | 16.72 | 16.18 | 8.63M |
| January 06, 2026 | 16.44 | 16.46 | 16.46 | 16.57 | 16.16 | 8.5M |
| January 05, 2026 | 15.9 | 16.42 | 16.42 | 16.7 | 15.89 | 11M |
| December 31, 2025 | 15.75 | 15.9 | 15.9 | 16 | 15.49 | 8.54M |
| December 30, 2025 | 15.58 | 15.73 | 15.73 | 15.98 | 15.39 | 7.84M |
| December 29, 2025 | 15.97 | 15.65 | 15.65 | 15.97 | 15.25 | 9.99M |
| December 26, 2025 | 15.77 | 15.81 | 15.81 | 15.91 | 15.55 | 10.27M |
| December 25, 2025 | 15.36 | 15.69 | 15.69 | 15.75 | 15.31 | 11.23M |
| December 24, 2025 | 15.24 | 15.34 | 15.34 | 15.57 | 15.17 | 9.97M |
| December 23, 2025 | 15.13 | 15.33 | 15.33 | 15.5 | 14.98 | 17.07M |
| December 22, 2025 | 14.79 | 15.12 | 15.12 | 15.22 | 14.13 | 17.45M |
| December 19, 2025 | 14.41 | 14.86 | 14.86 | 14.95 | 14.29 | 22.28M |
| December 18, 2025 | 13.08 | 14.06 | 14.06 | 14.41 | 13.03 | 13.68M |
| December 17, 2025 | 13.16 | 13.17 | 13.17 | 13.29 | 12.85 | 4.5M |
| December 16, 2025 | 13.48 | 13.14 | 13.14 | 13.59 | 13.14 | 4.58M |
| December 15, 2025 | 13.61 | 13.53 | 13.53 | 13.67 | 13.37 | 3.61M |
| December 12, 2025 | 13.67 | 13.6 | 13.6 | 13.9 | 13.58 | 3.19M |
| December 11, 2025 | 13.95 | 13.65 | 13.65 | 13.96 | 13.65 | 4.39M |
| December 10, 2025 | 14.1 | 13.9 | 13.9 | 14.1 | 13.85 | 4.22M |
| December 09, 2025 | 14.19 | 14.01 | 14.01 | 14.27 | 14.01 | 4.59M |
| December 08, 2025 | 14.04 | 14.23 | 14.23 | 14.32 | 13.94 | 8.04M |
| December 05, 2025 | 14.14 | 13.82 | 13.82 | 14.19 | 13.69 | 8.41M |
| December 04, 2025 | 14.14 | 14.33 | 14.33 | 14.41 | 14 | 8.52M |
| December 03, 2025 | 14.28 | 14.13 | 14.13 | 14.33 | 14.1 | 4.04M |
| December 02, 2025 | 14.24 | 14.28 | 14.28 | 14.37 | 14.12 | 4.81M |
| December 01, 2025 | 14.22 | 14.25 | 14.25 | 14.35 | 14.12 | 5.32M |
| November 28, 2025 | 13.93 | 14.19 | 14.19 | 14.31 | 13.78 | 8.46M |
| November 27, 2025 | 13.33 | 14.02 | 14.02 | 14.25 | 13.31 | 12.02M |
| November 26, 2025 | 13.59 | 13.34 | 13.34 | 13.65 | 13.33 | 3.62M |
| November 25, 2025 | 13.37 | 13.52 | 13.52 | 13.69 | 13.28 | 3.93M |
| November 24, 2025 | 13.28 | 13.35 | 13.35 | 13.41 | 13.06 | 3.76M |
| November 21, 2025 | 13.72 | 13.2 | 13.2 | 13.85 | 13.15 | 5.81M |
| November 20, 2025 | 14.02 | 13.8 | 13.8 | 14.09 | 13.8 | 4.66M |
| November 19, 2025 | 14.25 | 13.97 | 13.97 | 14.3 | 13.93 | 5.21M |
| November 18, 2025 | 14.19 | 14.25 | 14.25 | 14.48 | 14.18 | 5.01M |
| November 17, 2025 | 14.17 | 14.23 | 14.23 | 14.31 | 14.08 | 4.47M |
| November 14, 2025 | 14.05 | 14.25 | 14.25 | 14.5 | 14.05 | 6.42M |
| November 13, 2025 | 14.17 | 14.37 | 14.37 | 14.49 | 14.03 | 8.11M |
| November 12, 2025 | 14.26 | 14.15 | 14.15 | 14.29 | 14.06 | 3.89M |
| November 11, 2025 | 14.05 | 14.26 | 14.26 | 14.29 | 14.05 | 6.4M |
| November 10, 2025 | 13.99 | 14.08 | 14.08 | 14.09 | 13.99 | 3.34M |
| November 07, 2025 | 14.05 | 14.02 | 14.02 | 14.11 | 14 | 3.49M |
| November 06, 2025 | 14.04 | 14.11 | 14.11 | 14.19 | 13.96 | 4.84M |
| November 05, 2025 | 13.92 | 14.05 | 14.05 | 14.06 | 13.89 | 3.75M |
| November 04, 2025 | 14.14 | 14.05 | 14.05 | 14.14 | 13.99 | 4.65M |
| November 03, 2025 | 14.16 | 14.15 | 14.15 | 14.2 | 13.99 | 5.57M |
| October 31, 2025 | 14.5 | 14.23 | 14.23 | 14.5 | 14.21 | 8.8M |
| October 30, 2025 | 14.12 | 14.04 | 14.04 | 14.27 | 14.02 | 4.88M |
| October 29, 2025 | 14.13 | 14.09 | 14.09 | 14.2 | 14 | 5.94M |
| October 28, 2025 | 14.23 | 14.2 | 14.2 | 14.38 | 14.12 | 5.12M |
| October 27, 2025 | 14.3 | 14.27 | 14.27 | 14.35 | 14.15 | 5.06M |
| October 24, 2025 | 14.2 | 14.26 | 14.26 | 14.33 | 14.18 | 4.26M |
| October 23, 2025 | 14.03 | 14.19 | 14.19 | 14.21 | 13.93 | 3.4M |
| October 22, 2025 | 14.21 | 14.14 | 14.14 | 14.25 | 14.07 | 3.82M |
| October 21, 2025 | 14.1 | 14.25 | 14.25 | 14.25 | 14.07 | 4.35M |