17.59
+0.44(+2.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.13 | 17.59 | 17.59 | 17.78 | 17.11 | 9.95M |
| January 13, 2026 | 17.79 | 17.15 | 17.15 | 17.85 | 17.13 | 8.84M |
| January 12, 2026 | 17.65 | 17.79 | 17.79 | 18.18 | 17.06 | 11.18M |
| January 09, 2026 | 17.2 | 17.45 | 17.45 | 17.57 | 16.93 | 9.45M |
| January 08, 2026 | 16.67 | 17.14 | 17.14 | 17.48 | 16.67 | 11.82M |
| January 07, 2026 | 16.85 | 16.65 | 16.65 | 17.4 | 16.61 | 12.27M |
| January 06, 2026 | 17.24 | 16.81 | 16.81 | 17.5 | 16.77 | 10.44M |
| January 05, 2026 | 17.43 | 17.14 | 17.14 | 17.65 | 16.85 | 14.95M |
| December 31, 2025 | 16.44 | 17.42 | 17.42 | 17.6 | 16.36 | 22.52M |
| December 30, 2025 | 15.46 | 16.2 | 16.2 | 16.46 | 15.46 | 21.84M |
| December 29, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 2.9M |
| December 26, 2025 | 18.15 | 17.57 | 17.57 | 18.15 | 17.55 | 9.33M |
| December 25, 2025 | 17.73 | 18.05 | 18.05 | 18.19 | 17.52 | 9.85M |
| December 24, 2025 | 17.38 | 17.63 | 17.63 | 17.79 | 17.26 | 6.66M |
| December 23, 2025 | 17.9 | 17.39 | 17.39 | 17.98 | 17.28 | 7.82M |
| December 22, 2025 | 17.68 | 17.77 | 17.77 | 18.03 | 17.62 | 8.77M |
| December 19, 2025 | 17.4 | 17.68 | 17.68 | 17.79 | 17.12 | 9.67M |
| December 18, 2025 | 17.36 | 17.33 | 17.33 | 17.69 | 17.3 | 8.96M |
| December 17, 2025 | 17.62 | 17.73 | 17.73 | 18.5 | 17.25 | 10.72M |
| December 16, 2025 | 18.65 | 17.53 | 17.53 | 18.76 | 17.47 | 14.24M |
| December 15, 2025 | 18.36 | 18.5 | 18.5 | 18.66 | 18.14 | 11.67M |
| December 12, 2025 | 19.19 | 18.5 | 18.5 | 19.39 | 18.3 | 18.53M |
| December 11, 2025 | 19.96 | 19.19 | 19.19 | 20.29 | 19.05 | 21.37M |
| December 10, 2025 | 19.37 | 20.16 | 20.16 | 20.19 | 19.25 | 27.93M |
| December 09, 2025 | 20 | 19 | 19 | 20.61 | 18.97 | 32.74M |
| December 08, 2025 | 20.19 | 21.07 | 21.07 | 21.43 | 19.79 | 39.79M |
| December 05, 2025 | 19.03 | 20.17 | 20.17 | 20.63 | 18.64 | 43.7M |
| December 04, 2025 | 21 | 20.15 | 20.15 | 23.42 | 20.12 | 50.53M |
| December 03, 2025 | 27.31 | 22.35 | 22.35 | 27.31 | 22.35 | 59.38M |
| December 02, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.21 | 12.07M |
| December 01, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 6.95M |
| November 28, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 2.76M |
| November 27, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 5.3M |
| November 26, 2025 | 16.15 | 16.95 | 16.95 | 16.95 | 15.41 | 29.08M |
| November 25, 2025 | 15.09 | 15.41 | 15.41 | 15.41 | 14.75 | 11.57M |
| November 24, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 5.53M |
| November 21, 2025 | 13.09 | 12.74 | 12.74 | 13.39 | 12.74 | 10.33M |
| November 20, 2025 | 13.2 | 12.92 | 12.92 | 13.5 | 12.74 | 9.46M |
| November 19, 2025 | 13.15 | 13.32 | 13.32 | 13.46 | 13 | 11.68M |
| November 18, 2025 | 13.68 | 13.15 | 13.15 | 13.78 | 13.1 | 15.98M |
| November 17, 2025 | 14.7 | 13.68 | 13.68 | 14.8 | 13.68 | 28.45M |
| November 14, 2025 | 16.89 | 15.2 | 15.2 | 16.89 | 15.2 | 33.73M |
| November 13, 2025 | 16.39 | 16.89 | 16.89 | 16.89 | 16 | 10.56M |
| November 12, 2025 | 14.1 | 15.35 | 15.35 | 15.35 | 13.41 | 30.62M |
| November 11, 2025 | 13.12 | 13.95 | 13.95 | 14.43 | 13.1 | 18.68M |
| November 10, 2025 | 13.34 | 13.12 | 13.12 | 13.39 | 12.85 | 5.3M |
| November 07, 2025 | 12.8 | 13.28 | 13.28 | 13.3 | 12.68 | 4.97M |
| November 06, 2025 | 12.66 | 12.81 | 12.81 | 12.89 | 12.57 | 2.34M |
| November 05, 2025 | 12.56 | 12.66 | 12.66 | 12.7 | 12.45 | 2.35M |
| November 04, 2025 | 12.45 | 12.62 | 12.62 | 12.79 | 12.35 | 3.56M |
| November 03, 2025 | 12.4 | 12.42 | 12.42 | 12.47 | 12.34 | 1.86M |
| October 31, 2025 | 12.31 | 12.35 | 12.35 | 12.43 | 12.15 | 3.27M |
| October 30, 2025 | 12.25 | 12.3 | 12.3 | 12.49 | 12.13 | 2.59M |
| October 29, 2025 | 12.31 | 12.19 | 12.19 | 12.46 | 12.05 | 2.73M |
| October 28, 2025 | 12.05 | 12.31 | 12.31 | 12.62 | 12.02 | 3.63M |
| October 27, 2025 | 12.05 | 12.06 | 12.06 | 12.2 | 11.93 | 1.89M |
| October 24, 2025 | 12.08 | 12.05 | 12.05 | 12.13 | 11.93 | 1.51M |
| October 23, 2025 | 11.56 | 12.04 | 12.04 | 12.08 | 11.56 | 1.33M |
| October 22, 2025 | 11.78 | 11.93 | 11.93 | 11.98 | 11.77 | 1.17M |
| October 21, 2025 | 11.64 | 11.87 | 11.87 | 11.87 | 11.56 | 1.26M |