18.41
-1.79(-8.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 18.63 | 18.41 | 18.41 | 19.3 | 18.2 | 81.53M |
| January 14, 2026 | 18.45 | 20.2 | 20.2 | 20.81 | 18.4 | 132.24M |
| January 13, 2026 | 18.3 | 18.92 | 18.92 | 20.09 | 18.2 | 107.87M |
| January 12, 2026 | 17.4 | 18.26 | 18.26 | 18.64 | 17.4 | 85.34M |
| January 09, 2026 | 16.66 | 17.8 | 17.8 | 18.24 | 16.65 | 114.34M |
| January 08, 2026 | 17.86 | 16.92 | 16.92 | 18.02 | 16.92 | 116M |
| January 07, 2026 | 18.85 | 18.8 | 18.8 | 19.62 | 18.65 | 155.56M |
| January 06, 2026 | 16.24 | 17.84 | 17.84 | 17.84 | 16.09 | 75.19M |
| January 05, 2026 | 15.33 | 16.22 | 16.22 | 16.86 | 14.98 | 62.83M |
| December 31, 2025 | 14.98 | 15.33 | 15.33 | 15.95 | 14.73 | 46.83M |
| December 30, 2025 | 14.42 | 14.93 | 14.93 | 15.52 | 14.4 | 28.2M |
| December 29, 2025 | 14.4 | 14.41 | 14.41 | 14.48 | 14.31 | 5.09M |
| December 26, 2025 | 14.38 | 14.4 | 14.4 | 14.6 | 14.36 | 8.59M |
| December 25, 2025 | 14.43 | 14.39 | 14.39 | 14.43 | 14.27 | 5.84M |
| December 24, 2025 | 14.21 | 14.37 | 14.37 | 14.39 | 14.19 | 6.41M |
| December 23, 2025 | 14.35 | 14.21 | 14.21 | 14.38 | 14.2 | 5.49M |
| December 22, 2025 | 14.36 | 14.35 | 14.35 | 14.42 | 14.33 | 4M |
| December 19, 2025 | 14.2 | 14.33 | 14.33 | 14.39 | 14.18 | 5.34M |
| December 18, 2025 | 14.33 | 14.18 | 14.18 | 14.37 | 14.18 | 5.12M |
| December 17, 2025 | 14.24 | 14.34 | 14.34 | 14.48 | 14.01 | 9.38M |
| December 16, 2025 | 14.22 | 14.26 | 14.26 | 14.34 | 14.09 | 6.95M |
| December 15, 2025 | 14.65 | 14.21 | 14.21 | 14.67 | 14.2 | 14.13M |
| December 12, 2025 | 14.63 | 14.7 | 14.7 | 14.76 | 14.54 | 4.21M |
| December 11, 2025 | 14.84 | 14.61 | 14.61 | 14.87 | 14.58 | 4.95M |
| December 10, 2025 | 14.6 | 14.84 | 14.84 | 14.87 | 14.57 | 5.83M |
| December 09, 2025 | 14.8 | 14.66 | 14.66 | 14.83 | 14.65 | 5.62M |
| December 08, 2025 | 15 | 14.86 | 14.86 | 15.15 | 14.85 | 12.91M |
| December 05, 2025 | 14.61 | 14.85 | 14.85 | 14.95 | 14.53 | 10.14M |
| December 04, 2025 | 14.74 | 14.6 | 14.6 | 14.74 | 14.46 | 4.55M |
| December 03, 2025 | 14.73 | 14.57 | 14.57 | 14.78 | 14.49 | 6.22M |
| December 02, 2025 | 14.95 | 14.72 | 14.72 | 14.97 | 14.71 | 4.87M |
| December 01, 2025 | 14.82 | 14.95 | 14.95 | 14.95 | 14.79 | 5.39M |
| November 28, 2025 | 14.74 | 14.85 | 14.85 | 14.85 | 14.63 | 4.52M |
| November 27, 2025 | 14.79 | 14.75 | 14.75 | 14.88 | 14.74 | 3.76M |
| November 26, 2025 | 14.86 | 14.77 | 14.77 | 14.92 | 14.76 | 4.98M |
| November 25, 2025 | 14.95 | 14.89 | 14.89 | 14.98 | 14.83 | 6.64M |
| November 24, 2025 | 14.9 | 14.89 | 14.89 | 14.97 | 14.7 | 5.11M |
| November 21, 2025 | 15 | 14.84 | 14.84 | 15.17 | 14.8 | 11.35M |
| November 20, 2025 | 15.6 | 15.15 | 15.15 | 15.68 | 15.13 | 10.14M |
| November 19, 2025 | 15.35 | 15.24 | 15.24 | 15.42 | 15.2 | 5.07M |
| November 18, 2025 | 15.35 | 15.35 | 15.35 | 15.43 | 15.29 | 6.48M |
| November 17, 2025 | 15.3 | 15.33 | 15.33 | 15.34 | 15.19 | 5.45M |
| November 14, 2025 | 15.68 | 15.3 | 15.3 | 15.68 | 15.3 | 5.27M |
| November 13, 2025 | 15.32 | 15.46 | 15.46 | 15.48 | 15.31 | 5.53M |
| November 12, 2025 | 15.47 | 15.36 | 15.36 | 15.52 | 15.28 | 7.4M |
| November 11, 2025 | 15.55 | 15.49 | 15.49 | 15.61 | 15.46 | 7.8M |
| November 10, 2025 | 15.46 | 15.59 | 15.59 | 15.63 | 15.44 | 6.59M |
| November 07, 2025 | 15.68 | 15.47 | 15.47 | 15.68 | 15.47 | 9.24M |
| November 06, 2025 | 15.67 | 15.7 | 15.7 | 15.8 | 15.61 | 8.8M |
| November 05, 2025 | 15.56 | 15.66 | 15.66 | 15.69 | 15.52 | 7.63M |
| November 04, 2025 | 15.79 | 15.63 | 15.63 | 15.81 | 15.6 | 9.48M |
| November 03, 2025 | 15.76 | 15.82 | 15.82 | 15.89 | 15.6 | 11.95M |
| October 31, 2025 | 16.33 | 15.81 | 15.81 | 16.4 | 15.81 | 28.53M |
| October 30, 2025 | 16.91 | 16.44 | 16.44 | 16.93 | 16.43 | 16.83M |
| October 29, 2025 | 16.7 | 16.98 | 16.98 | 17.1 | 16.67 | 17.41M |
| October 28, 2025 | 16.7 | 16.77 | 16.77 | 16.98 | 16.63 | 12.97M |
| October 27, 2025 | 16.8 | 16.76 | 16.76 | 16.87 | 16.6 | 17.14M |
| October 24, 2025 | 16.35 | 16.68 | 16.68 | 16.71 | 16.28 | 16.08M |
| October 23, 2025 | 16.3 | 16.36 | 16.36 | 16.37 | 16 | 12.18M |
| October 22, 2025 | 16.46 | 16.3 | 16.3 | 16.54 | 16.26 | 10.99M |