18.33
+0.68(+3.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 17.7 | 18.33 | 18.33 | 18.45 | 17.7 | 20.42M |
| January 20, 2026 | 18 | 17.65 | 17.65 | 18 | 17.55 | 11.02M |
| January 19, 2026 | 17.16 | 18.04 | 18.04 | 18.24 | 17.02 | 22.73M |
| January 16, 2026 | 17.61 | 17.24 | 17.24 | 17.97 | 17.19 | 13.48M |
| January 15, 2026 | 17.53 | 17.61 | 17.61 | 17.68 | 17.3 | 9.54M |
| January 14, 2026 | 17.63 | 17.5 | 17.5 | 17.83 | 17.23 | 15.16M |
| January 13, 2026 | 17.55 | 17.66 | 17.66 | 18 | 17.36 | 19.46M |
| January 12, 2026 | 17.4 | 17.42 | 17.42 | 17.45 | 16.92 | 17.28M |
| January 09, 2026 | 17.36 | 17.29 | 17.29 | 17.98 | 17.18 | 16.85M |
| January 08, 2026 | 17.07 | 17.08 | 17.08 | 17.25 | 16.99 | 8.02M |
| January 07, 2026 | 17.02 | 17.07 | 17.07 | 17.19 | 16.85 | 6.67M |
| January 06, 2026 | 17.11 | 17.02 | 17.02 | 17.26 | 16.91 | 7.74M |
| January 05, 2026 | 16.79 | 17.17 | 17.17 | 17.35 | 16.7 | 7.01M |
| December 31, 2025 | 16.8 | 16.79 | 16.79 | 17 | 16.65 | 5.61M |
| December 30, 2025 | 16.99 | 16.71 | 16.71 | 16.99 | 16.7 | 5.67M |
| December 29, 2025 | 17.1 | 16.88 | 16.88 | 17.17 | 16.87 | 5.1M |
| December 26, 2025 | 17.3 | 17.17 | 17.17 | 17.58 | 16.95 | 8.8M |
| December 25, 2025 | 16.7 | 17.37 | 17.37 | 17.55 | 16.6 | 10.05M |
| December 24, 2025 | 16.8 | 16.73 | 16.73 | 16.98 | 16.66 | 5.83M |
| December 23, 2025 | 16.72 | 16.86 | 16.86 | 17.05 | 16.68 | 5.53M |
| December 22, 2025 | 16.51 | 16.81 | 16.81 | 16.94 | 16.31 | 6.78M |
| December 19, 2025 | 16.33 | 16.52 | 16.52 | 16.56 | 16.13 | 4.57M |
| December 18, 2025 | 16.24 | 16.25 | 16.25 | 16.43 | 16.06 | 3.46M |
| December 17, 2025 | 16.18 | 16.36 | 16.36 | 16.74 | 16.05 | 7.03M |
| December 16, 2025 | 16.46 | 16.05 | 16.05 | 16.53 | 16 | 6.53M |
| December 15, 2025 | 16.48 | 16.46 | 16.46 | 16.88 | 16.44 | 4.05M |
| December 12, 2025 | 16.62 | 16.59 | 16.59 | 16.78 | 16.47 | 3.95M |
| December 11, 2025 | 16.87 | 16.63 | 16.63 | 17.06 | 16.61 | 5.17M |
| December 10, 2025 | 16.86 | 16.83 | 16.83 | 16.92 | 16.66 | 5.1M |
| December 09, 2025 | 17.22 | 16.9 | 16.9 | 17.27 | 16.9 | 5.16M |
| December 08, 2025 | 17.11 | 17.27 | 17.27 | 17.55 | 17.11 | 6.49M |
| December 05, 2025 | 17.38 | 17.5 | 17.5 | 17.52 | 17.27 | 4.51M |
| December 04, 2025 | 17.95 | 17.38 | 17.38 | 17.95 | 16.82 | 7.68M |
| December 03, 2025 | 17.38 | 17.14 | 17.14 | 17.45 | 16.98 | 8.04M |
| December 02, 2025 | 17.52 | 17.48 | 17.48 | 17.63 | 17.25 | 7.3M |
| December 01, 2025 | 18.04 | 17.66 | 17.66 | 18.11 | 17.61 | 9.69M |
| November 28, 2025 | 17.95 | 18.11 | 18.11 | 18.16 | 17.59 | 11.2M |
| November 27, 2025 | 17.52 | 17.93 | 17.93 | 18.23 | 17.45 | 11.83M |
| November 26, 2025 | 17.71 | 17.6 | 17.6 | 18.02 | 17.5 | 8.99M |
| November 25, 2025 | 17.46 | 17.88 | 17.88 | 18.2 | 17.36 | 13.56M |
| November 24, 2025 | 17.53 | 17.31 | 17.31 | 17.84 | 17.17 | 8.64M |
| November 21, 2025 | 17.63 | 17.46 | 17.46 | 18.29 | 17.44 | 11.71M |
| November 20, 2025 | 17.97 | 17.96 | 17.96 | 18.49 | 17.85 | 8.56M |
| November 19, 2025 | 18.09 | 17.98 | 17.98 | 18.39 | 17.69 | 10.46M |
| November 18, 2025 | 18.2 | 18.09 | 18.09 | 18.46 | 17.97 | 9.09M |
| November 17, 2025 | 18.26 | 18.13 | 18.13 | 18.35 | 18.01 | 9.88M |
| November 14, 2025 | 18.5 | 18.26 | 18.26 | 18.72 | 18.26 | 12.74M |
| November 13, 2025 | 18.26 | 18.74 | 18.74 | 19.23 | 18.25 | 20.44M |
| November 12, 2025 | 18.38 | 18.41 | 18.41 | 18.53 | 18.03 | 12.31M |
| November 11, 2025 | 18.31 | 18.46 | 18.46 | 18.65 | 18.3 | 12.87M |
| November 10, 2025 | 18.11 | 18.45 | 18.45 | 18.6 | 17.96 | 18.31M |
| November 07, 2025 | 17.7 | 18.15 | 18.15 | 18.31 | 17.69 | 17.37M |
| November 06, 2025 | 16.96 | 17.93 | 17.93 | 18.08 | 16.9 | 25.2M |
| November 05, 2025 | 16.65 | 16.83 | 16.83 | 16.86 | 16.56 | 4.31M |
| November 04, 2025 | 16.86 | 16.77 | 16.77 | 16.96 | 16.58 | 5.58M |
| November 03, 2025 | 16.58 | 16.86 | 16.86 | 16.89 | 16.47 | 6.61M |
| October 31, 2025 | 16.32 | 16.59 | 16.59 | 16.68 | 16.32 | 6M |
| October 30, 2025 | 16.37 | 16.29 | 16.29 | 16.65 | 16.29 | 4.81M |
| October 29, 2025 | 16.52 | 16.51 | 16.51 | 16.65 | 16.42 | 6.59M |
| October 28, 2025 | 16.39 | 16.67 | 16.67 | 16.95 | 16.24 | 7.95M |