16.71
+0.09(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 16.55 | 16.71 | 16.71 | 16.78 | 16.47 | 2.51M |
| January 20, 2026 | 16.8 | 16.62 | 16.62 | 16.87 | 16.58 | 2.78M |
| January 19, 2026 | 16.75 | 16.79 | 16.79 | 16.89 | 16.68 | 2.49M |
| January 16, 2026 | 16.78 | 16.74 | 16.74 | 16.82 | 16.65 | 2.42M |
| January 15, 2026 | 16.71 | 16.65 | 16.65 | 16.85 | 16.51 | 2.98M |
| January 14, 2026 | 16.92 | 16.78 | 16.78 | 17.07 | 16.67 | 4.55M |
| January 13, 2026 | 17.06 | 16.84 | 16.84 | 17.15 | 16.73 | 3.89M |
| January 12, 2026 | 16.78 | 17.06 | 17.06 | 17.07 | 16.73 | 4.88M |
| January 09, 2026 | 16.73 | 16.78 | 16.78 | 16.84 | 16.7 | 3.37M |
| January 08, 2026 | 16.62 | 16.73 | 16.73 | 16.77 | 16.55 | 2.62M |
| January 07, 2026 | 16.87 | 16.63 | 16.63 | 16.87 | 16.61 | 3.37M |
| January 06, 2026 | 16.61 | 16.88 | 16.88 | 16.9 | 16.55 | 4.98M |
| January 05, 2026 | 16.39 | 16.59 | 16.59 | 16.61 | 16.36 | 2.57M |
| December 31, 2025 | 16.39 | 16.38 | 16.38 | 16.48 | 16.22 | 2.01M |
| December 30, 2025 | 16.37 | 16.3 | 16.3 | 16.42 | 16.26 | 2.11M |
| December 29, 2025 | 16.52 | 16.38 | 16.38 | 16.53 | 16.31 | 2.42M |
| December 26, 2025 | 16.55 | 16.52 | 16.52 | 16.64 | 16.47 | 2.4M |
| December 25, 2025 | 16.48 | 16.54 | 16.54 | 16.59 | 16.41 | 2.16M |
| December 24, 2025 | 16.27 | 16.46 | 16.46 | 16.55 | 16.25 | 2.01M |
| December 23, 2025 | 16.56 | 16.27 | 16.27 | 16.65 | 16.26 | 2.66M |
| December 22, 2025 | 16.53 | 16.6 | 16.6 | 16.71 | 16.48 | 2.7M |
| December 19, 2025 | 16.42 | 16.55 | 16.55 | 16.57 | 16.38 | 2.21M |
| December 18, 2025 | 16.28 | 16.4 | 16.4 | 16.58 | 16.21 | 2.33M |
| December 17, 2025 | 16.68 | 16.48 | 16.48 | 16.68 | 16.24 | 3.98M |
| December 16, 2025 | 16.51 | 16.68 | 16.68 | 16.93 | 16.27 | 3.97M |
| December 15, 2025 | 16.99 | 16.6 | 16.6 | 17.07 | 16.59 | 3.17M |
| December 12, 2025 | 16.73 | 16.89 | 16.89 | 16.97 | 16.67 | 3.25M |
| December 11, 2025 | 17.5 | 16.82 | 16.82 | 17.56 | 16.8 | 6.79M |
| December 10, 2025 | 18.42 | 17.44 | 17.44 | 18.42 | 17.4 | 11.33M |
| December 09, 2025 | 19.18 | 18.58 | 18.58 | 19.27 | 18.29 | 8.23M |
| December 08, 2025 | 19.02 | 19.39 | 19.39 | 19.59 | 18.86 | 10.24M |
| December 05, 2025 | 19.12 | 19.15 | 19.15 | 19.18 | 18.61 | 7.24M |
| December 04, 2025 | 19.49 | 19.29 | 19.29 | 19.59 | 18.85 | 10.65M |
| December 03, 2025 | 19.48 | 19.66 | 19.66 | 19.74 | 19.06 | 13.88M |
| December 02, 2025 | 19.65 | 19.48 | 19.48 | 19.9 | 19.31 | 14.72M |
| December 01, 2025 | 18.56 | 19.63 | 19.63 | 20.42 | 18.35 | 20.67M |
| November 28, 2025 | 18.65 | 18.56 | 18.56 | 18.78 | 18.25 | 7.52M |
| November 27, 2025 | 18.95 | 18.64 | 18.64 | 19.37 | 18.57 | 11.73M |
| November 26, 2025 | 18.6 | 19.31 | 19.31 | 19.54 | 18.13 | 16.48M |
| November 25, 2025 | 19.31 | 19.09 | 19.09 | 20.25 | 19.04 | 19.91M |
| November 24, 2025 | 19.03 | 19.5 | 19.5 | 19.64 | 18.77 | 19.19M |
| November 21, 2025 | 18.65 | 19.09 | 19.09 | 19.4 | 18.35 | 19.16M |
| November 20, 2025 | 18.4 | 19 | 19 | 19.5 | 17.9 | 22.3M |
| November 19, 2025 | 18.7 | 18.24 | 18.24 | 18.74 | 17.96 | 12.38M |
| November 18, 2025 | 18.76 | 18.81 | 18.81 | 18.97 | 18.5 | 15.24M |
| November 17, 2025 | 19.28 | 18.74 | 18.74 | 19.28 | 18.5 | 24.49M |
| November 14, 2025 | 17.83 | 19.47 | 19.47 | 19.47 | 17.51 | 20.85M |
| November 13, 2025 | 17.24 | 17.7 | 17.7 | 18.65 | 17.15 | 7.2M |
| November 12, 2025 | 17.55 | 17.24 | 17.24 | 17.55 | 17.15 | 2.25M |
| November 11, 2025 | 17.64 | 17.48 | 17.48 | 17.7 | 17.46 | 2.29M |
| November 10, 2025 | 17.28 | 17.61 | 17.61 | 17.78 | 17.22 | 4.45M |
| November 07, 2025 | 17.55 | 17.27 | 17.27 | 17.81 | 17.25 | 5.32M |
| November 06, 2025 | 17.3 | 17.64 | 17.64 | 18.3 | 17.11 | 9.92M |
| November 05, 2025 | 17.11 | 17.32 | 17.32 | 17.9 | 16.94 | 5.35M |
| November 04, 2025 | 17.42 | 17.25 | 17.25 | 17.94 | 17.1 | 4.83M |
| November 03, 2025 | 16.95 | 17.42 | 17.42 | 17.46 | 16.9 | 3.36M |
| October 31, 2025 | 16.73 | 16.96 | 16.96 | 17.14 | 16.7 | 2.1M |
| October 30, 2025 | 17.1 | 16.75 | 16.75 | 17.2 | 16.75 | 2.7M |
| October 29, 2025 | 17.17 | 17.1 | 17.1 | 17.34 | 17.01 | 2.02M |
| October 28, 2025 | 17.4 | 17.27 | 17.27 | 17.42 | 17.2 | 2.13M |