18.88
-0.06000084(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 19.19 | 18.94 | 18.94 | 19.31 | 18.44 | 9.52M |
| January 12, 2026 | 18.72 | 19.14 | 19.14 | 19.33 | 18.65 | 7.77M |
| January 09, 2026 | 18.43 | 18.65 | 18.65 | 18.78 | 18.21 | 6.61M |
| January 08, 2026 | 18.4 | 18.43 | 18.43 | 18.7 | 18.2 | 5.62M |
| January 07, 2026 | 18.32 | 18.42 | 18.42 | 18.85 | 18.02 | 6.64M |
| January 06, 2026 | 18.7 | 18.33 | 18.33 | 19.32 | 18.25 | 9.45M |
| January 05, 2026 | 17.99 | 18.8 | 18.8 | 18.8 | 17.93 | 9.22M |
| December 31, 2025 | 18.49 | 17.79 | 17.79 | 18.78 | 17.53 | 11.01M |
| December 30, 2025 | 17.73 | 18.23 | 18.23 | 18.74 | 17.6 | 7.9M |
| December 29, 2025 | 17.98 | 17.73 | 17.73 | 18.17 | 17.49 | 7.76M |
| December 26, 2025 | 18.3 | 18.07 | 18.07 | 18.32 | 17.9 | 3.88M |
| December 25, 2025 | 18.43 | 18.39 | 18.39 | 18.6 | 18.13 | 4.37M |
| December 24, 2025 | 18.29 | 18.36 | 18.36 | 18.62 | 18.29 | 2.92M |
| December 23, 2025 | 18.24 | 18.29 | 18.29 | 18.56 | 18.12 | 4.24M |
| December 22, 2025 | 18.82 | 18.42 | 18.42 | 18.82 | 18.35 | 4.72M |
| December 19, 2025 | 18.59 | 18.8 | 18.8 | 18.94 | 18.51 | 4.82M |
| December 18, 2025 | 18.19 | 18.59 | 18.59 | 19.24 | 18.09 | 6.97M |
| December 17, 2025 | 17.96 | 18.37 | 18.37 | 18.38 | 17.68 | 5.11M |
| December 16, 2025 | 18.73 | 18 | 18 | 18.81 | 17.9 | 5.48M |
| December 15, 2025 | 19.15 | 18.73 | 18.73 | 19.15 | 18.39 | 4.89M |
| December 12, 2025 | 19.66 | 19.27 | 19.27 | 19.8 | 19.22 | 5.35M |
| December 11, 2025 | 20.61 | 19.66 | 19.66 | 20.77 | 19.65 | 6.76M |
| December 10, 2025 | 21.14 | 20.61 | 20.61 | 21.22 | 20.48 | 6.25M |
| December 09, 2025 | 21.02 | 21.25 | 21.25 | 21.46 | 20.84 | 7.04M |
| December 08, 2025 | 21 | 21 | 21 | 21.66 | 20.47 | 8.05M |
| December 05, 2025 | 20.63 | 20.91 | 20.91 | 21.04 | 20.05 | 6.87M |
| December 04, 2025 | 19.2 | 20.47 | 20.47 | 21.03 | 19.2 | 6.24M |
| December 03, 2025 | 21.23 | 20.92 | 20.92 | 21.4 | 20.7 | 8.53M |
| December 02, 2025 | 20.94 | 21.24 | 21.24 | 21.6 | 20.93 | 12.5M |
| December 01, 2025 | 19.76 | 20.82 | 20.82 | 21.61 | 19.6 | 12.15M |
| November 28, 2025 | 19.2 | 19.76 | 19.76 | 19.78 | 19.15 | 6.16M |
| November 27, 2025 | 19.38 | 19.2 | 19.2 | 20.21 | 19.17 | 5.15M |
| November 26, 2025 | 19.39 | 19.2 | 19.2 | 19.5 | 19.17 | 3.95M |
| November 25, 2025 | 19.2 | 19.4 | 19.4 | 19.6 | 19.2 | 4.94M |
| November 24, 2025 | 19.12 | 19.11 | 19.11 | 19.59 | 18.52 | 7.81M |
| November 21, 2025 | 20.3 | 19.07 | 19.07 | 20.58 | 18.82 | 11.71M |
| November 20, 2025 | 21.06 | 20.69 | 20.69 | 21.35 | 20.2 | 5.63M |
| November 19, 2025 | 20.95 | 20.83 | 20.83 | 21.67 | 20.65 | 8.56M |
| November 18, 2025 | 20.7 | 21.02 | 21.02 | 21.3 | 20.51 | 7.2M |
| November 17, 2025 | 19.85 | 20.85 | 20.85 | 20.98 | 19.84 | 9.03M |
| November 14, 2025 | 20.15 | 19.81 | 19.81 | 20.29 | 19.72 | 4.46M |
| November 13, 2025 | 20.32 | 20.2 | 20.2 | 20.8 | 20.12 | 6.29M |
| November 12, 2025 | 20.17 | 20.3 | 20.3 | 20.54 | 19.9 | 4.78M |
| November 11, 2025 | 20.11 | 20.33 | 20.33 | 21.03 | 19.81 | 8.98M |
| November 10, 2025 | 20.67 | 19.96 | 19.96 | 20.72 | 19.8 | 7.73M |
| November 07, 2025 | 21.15 | 20.54 | 20.54 | 21.2 | 20.46 | 7.59M |
| November 06, 2025 | 20.1 | 21.15 | 21.15 | 21.75 | 19.94 | 13.13M |
| November 05, 2025 | 19.66 | 20.14 | 20.14 | 20.23 | 19.58 | 4.3M |
| November 04, 2025 | 20.16 | 19.99 | 19.99 | 20.18 | 19.73 | 4.28M |
| November 03, 2025 | 19.92 | 20.13 | 20.13 | 20.15 | 19.55 | 5.29M |
| October 31, 2025 | 19.72 | 19.71 | 19.71 | 19.87 | 19.46 | 4.53M |
| October 30, 2025 | 20.18 | 19.72 | 19.72 | 20.18 | 19.39 | 6.21M |
| October 29, 2025 | 20.24 | 19.88 | 19.88 | 20.4 | 19.76 | 6.67M |
| October 28, 2025 | 19.97 | 20.24 | 20.24 | 20.58 | 19.9 | 7.51M |
| October 27, 2025 | 20 | 20.12 | 20.12 | 20.32 | 19.37 | 12.25M |
| October 24, 2025 | 19.75 | 20.1 | 20.1 | 20.1 | 19.46 | 9.39M |
| October 23, 2025 | 19.68 | 19.7 | 19.7 | 19.75 | 19.33 | 7.52M |
| October 22, 2025 | 19.68 | 19.61 | 19.61 | 19.89 | 19.3 | 12.54M |
| October 21, 2025 | 18.89 | 19.53 | 19.53 | 19.99 | 18.81 | 21.05M |
| October 20, 2025 | 17.24 | 18.66 | 18.66 | 18.66 | 17.15 | 9.07M |