18.01
-0.39(-2.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 18.3 | 18.01 | 18.01 | 18.43 | 17.75 | 7.19M |
| January 13, 2026 | 18.66 | 18.4 | 18.4 | 19.01 | 18.27 | 6.38M |
| January 12, 2026 | 18.7 | 18.67 | 18.67 | 18.86 | 18.3 | 6.69M |
| January 09, 2026 | 18.65 | 18.7 | 18.7 | 18.95 | 18.48 | 5.55M |
| January 08, 2026 | 18.7 | 18.61 | 18.61 | 18.76 | 18.41 | 3.95M |
| January 07, 2026 | 18.9 | 18.8 | 18.8 | 19.05 | 18.59 | 4.14M |
| January 06, 2026 | 18.75 | 18.92 | 18.92 | 19.06 | 18.6 | 4.56M |
| January 05, 2026 | 18.7 | 18.8 | 18.8 | 18.89 | 18.36 | 5.28M |
| December 31, 2025 | 18.67 | 18.53 | 18.53 | 18.92 | 18.4 | 5.16M |
| December 30, 2025 | 18.77 | 18.76 | 18.76 | 18.8 | 18.46 | 4.68M |
| December 29, 2025 | 18.85 | 18.6 | 18.6 | 19.03 | 18.52 | 5.88M |
| December 26, 2025 | 18.63 | 18.84 | 18.84 | 19.13 | 18.47 | 6.4M |
| December 25, 2025 | 18.5 | 18.6 | 18.6 | 18.69 | 18.43 | 4.47M |
| December 24, 2025 | 18.62 | 18.62 | 18.62 | 18.8 | 18.36 | 6M |
| December 23, 2025 | 19.02 | 18.7 | 18.7 | 19.15 | 18.56 | 7.78M |
| December 22, 2025 | 18.99 | 18.88 | 18.88 | 18.99 | 18.64 | 7.46M |
| December 19, 2025 | 18.13 | 18.97 | 18.97 | 19.08 | 17.91 | 13.31M |
| December 18, 2025 | 18.04 | 18.18 | 18.18 | 18.48 | 17.98 | 8.18M |
| December 17, 2025 | 17.77 | 18.1 | 18.1 | 18.4 | 17.65 | 8.5M |
| December 16, 2025 | 17.67 | 17.81 | 17.81 | 18.09 | 17.6 | 8.94M |
| December 15, 2025 | 17.16 | 17.78 | 17.78 | 17.9 | 17.16 | 9.21M |
| December 12, 2025 | 16.42 | 17.3 | 17.3 | 17.38 | 16.37 | 13.11M |
| December 11, 2025 | 16.65 | 16.46 | 16.46 | 16.7 | 16.41 | 4.02M |
| December 10, 2025 | 16.68 | 16.71 | 16.71 | 16.97 | 16.53 | 3.94M |
| December 09, 2025 | 16.65 | 16.68 | 16.68 | 16.85 | 16.42 | 5.13M |
| December 08, 2025 | 16.79 | 16.6 | 16.6 | 16.84 | 16.52 | 5.63M |
| December 05, 2025 | 16.72 | 16.76 | 16.76 | 16.76 | 16.35 | 5.68M |
| December 04, 2025 | 16.94 | 16.71 | 16.71 | 17.26 | 16.65 | 5.71M |
| December 03, 2025 | 17.21 | 17.14 | 17.14 | 17.39 | 17.04 | 2.87M |
| December 02, 2025 | 17.29 | 17.27 | 17.27 | 17.41 | 17.12 | 4.03M |
| December 01, 2025 | 17.36 | 17.43 | 17.43 | 17.56 | 17.2 | 6.97M |
| November 28, 2025 | 16.94 | 17.36 | 17.36 | 17.54 | 16.78 | 7.02M |
| November 27, 2025 | 16.81 | 16.88 | 16.88 | 17 | 16.65 | 5.47M |
| November 26, 2025 | 17.02 | 16.81 | 16.81 | 17.27 | 16.68 | 6.76M |
| November 25, 2025 | 16.91 | 17.02 | 17.02 | 17.09 | 16.79 | 5.7M |
| November 24, 2025 | 17.2 | 16.91 | 16.91 | 17.48 | 16.75 | 6.23M |
| November 21, 2025 | 17.22 | 17.3 | 17.3 | 17.55 | 16.99 | 6.46M |
| November 20, 2025 | 17.69 | 17.37 | 17.37 | 17.71 | 17.3 | 4.82M |
| November 19, 2025 | 17.48 | 17.83 | 17.83 | 17.91 | 17.32 | 6.84M |
| November 18, 2025 | 17.54 | 17.53 | 17.53 | 17.68 | 17.13 | 6.05M |
| November 17, 2025 | 17.87 | 17.62 | 17.62 | 17.9 | 17.34 | 4.57M |
| November 14, 2025 | 17.95 | 17.85 | 17.85 | 18.45 | 17.82 | 5.09M |
| November 13, 2025 | 16.94 | 18.13 | 18.13 | 18.25 | 16.94 | 9.55M |
| November 12, 2025 | 18.25 | 18.05 | 18.05 | 18.48 | 17.98 | 7.22M |
| November 11, 2025 | 17.89 | 18.31 | 18.31 | 18.35 | 17.54 | 14.51M |
| November 10, 2025 | 16.67 | 17.93 | 17.93 | 17.95 | 16.62 | 14.32M |
| November 07, 2025 | 16.94 | 16.69 | 16.69 | 17.03 | 16.6 | 4.47M |
| November 06, 2025 | 17.29 | 16.94 | 16.94 | 17.35 | 16.82 | 6.27M |
| November 05, 2025 | 17.3 | 17.28 | 17.28 | 17.43 | 17.1 | 3.71M |
| November 04, 2025 | 16.89 | 17.32 | 17.32 | 17.5 | 16.89 | 4.09M |
| November 03, 2025 | 17.46 | 17.43 | 17.43 | 17.57 | 17.26 | 6.84M |
| October 31, 2025 | 16.89 | 17.42 | 17.42 | 17.58 | 16.8 | 8.96M |
| October 30, 2025 | 17.21 | 17.01 | 17.01 | 17.29 | 16.8 | 9.83M |
| October 29, 2025 | 16.57 | 16.6 | 16.6 | 16.63 | 16.34 | 3.63M |
| October 28, 2025 | 16.86 | 16.6 | 16.6 | 16.91 | 16.5 | 6.6M |
| October 27, 2025 | 16.75 | 16.82 | 16.82 | 16.97 | 16.64 | 5.99M |
| October 24, 2025 | 17.21 | 16.72 | 16.72 | 17.21 | 16.56 | 7.46M |
| October 23, 2025 | 17.05 | 17.22 | 17.22 | 17.35 | 16.98 | 3.94M |
| October 22, 2025 | 17.47 | 17.11 | 17.11 | 17.67 | 17.06 | 4.83M |
| October 21, 2025 | 17.18 | 17.52 | 17.52 | 17.6 | 17.01 | 7.78M |