18.27
+0.1(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 18.06 | 18.27 | 18.27 | 18.99 | 18 | 122.07M |
| January 13, 2026 | 18.81 | 18.17 | 18.17 | 18.95 | 17.98 | 113.18M |
| January 12, 2026 | 17.57 | 18.7 | 18.7 | 18.8 | 17.57 | 171.37M |
| January 09, 2026 | 16.97 | 17.31 | 17.31 | 17.33 | 16.91 | 71.37M |
| January 08, 2026 | 16.76 | 16.98 | 16.98 | 17.15 | 16.67 | 52.02M |
| January 07, 2026 | 16.87 | 16.76 | 16.76 | 16.97 | 16.68 | 45.54M |
| January 06, 2026 | 16.65 | 16.94 | 16.94 | 16.96 | 16.61 | 62.59M |
| January 05, 2026 | 16.3 | 16.64 | 16.64 | 16.74 | 16.24 | 47.84M |
| December 31, 2025 | 16.2 | 16.38 | 16.38 | 16.52 | 16.12 | 39.1M |
| December 30, 2025 | 16.05 | 16.29 | 16.29 | 16.37 | 15.97 | 40.75M |
| December 29, 2025 | 16.2 | 16.07 | 16.07 | 16.28 | 16.03 | 24.8M |
| December 26, 2025 | 16.16 | 16.2 | 16.2 | 16.27 | 16.06 | 26.17M |
| December 25, 2025 | 16.08 | 16.12 | 16.12 | 16.15 | 16.02 | 19.9M |
| December 24, 2025 | 16.06 | 16.09 | 16.09 | 16.1 | 15.97 | 22.01M |
| December 23, 2025 | 16.03 | 16.06 | 16.06 | 16.11 | 15.87 | 25.46M |
| December 22, 2025 | 16.08 | 16.03 | 16.03 | 16.09 | 15.96 | 25.78M |
| December 19, 2025 | 15.9 | 16.09 | 16.09 | 16.12 | 15.77 | 28.69M |
| December 18, 2025 | 15.85 | 15.94 | 15.94 | 16.16 | 15.8 | 26.92M |
| December 17, 2025 | 15.8 | 15.93 | 15.93 | 15.94 | 15.55 | 33M |
| December 16, 2025 | 16.31 | 15.86 | 15.86 | 16.37 | 15.82 | 44.61M |
| December 15, 2025 | 16.74 | 16.4 | 16.4 | 16.78 | 16.25 | 45.05M |
| December 12, 2025 | 16.66 | 16.71 | 16.71 | 17.16 | 16.62 | 103.74M |
| December 11, 2025 | 16.71 | 16.73 | 16.73 | 16.96 | 16.63 | 48.82M |
| December 10, 2025 | 16.25 | 16.78 | 16.78 | 16.92 | 16.17 | 63.15M |
| December 09, 2025 | 16.28 | 16.3 | 16.3 | 16.61 | 16.24 | 27.48M |
| December 08, 2025 | 16.19 | 16.3 | 16.3 | 16.35 | 16.16 | 25.93M |
| December 05, 2025 | 16.08 | 16.2 | 16.2 | 16.22 | 15.96 | 23.36M |
| December 04, 2025 | 16.2 | 16.07 | 16.07 | 16.31 | 16.05 | 22.74M |
| December 03, 2025 | 16.45 | 16.15 | 16.15 | 16.53 | 16.12 | 30.09M |
| December 02, 2025 | 16.77 | 16.55 | 16.55 | 16.87 | 16.5 | 34.65M |
| December 01, 2025 | 16.81 | 16.9 | 16.9 | 17.1 | 16.81 | 64.18M |
| November 28, 2025 | 16.2 | 16.41 | 16.41 | 16.45 | 16.17 | 25.26M |
| November 27, 2025 | 16.5 | 16.21 | 16.21 | 16.5 | 16.19 | 24.05M |
| November 26, 2025 | 16.53 | 16.4 | 16.4 | 16.75 | 16.33 | 31.3M |
| November 25, 2025 | 16.36 | 16.55 | 16.55 | 16.66 | 16.26 | 41.43M |
| November 24, 2025 | 15.86 | 16.37 | 16.37 | 16.48 | 15.75 | 42.95M |
| November 21, 2025 | 16.07 | 15.85 | 15.85 | 16.25 | 15.7 | 41.03M |
| November 20, 2025 | 16.45 | 16.21 | 16.21 | 16.49 | 16.21 | 24.21M |
| November 19, 2025 | 16.75 | 16.42 | 16.42 | 16.75 | 16.3 | 28.17M |
| November 18, 2025 | 16.63 | 16.66 | 16.66 | 16.76 | 16.53 | 29.64M |
| November 17, 2025 | 16.6 | 16.59 | 16.59 | 16.66 | 16.46 | 30.27M |
| November 14, 2025 | 17 | 16.66 | 16.66 | 17 | 16.66 | 28.27M |
| November 13, 2025 | 16.8 | 16.89 | 16.89 | 16.9 | 16.69 | 25.54M |
| November 12, 2025 | 17 | 16.8 | 16.8 | 17.04 | 16.7 | 33.9M |
| November 11, 2025 | 17.09 | 17.07 | 17.07 | 17.28 | 16.95 | 34.18M |
| November 10, 2025 | 16.93 | 17.07 | 17.07 | 17.19 | 16.84 | 31.25M |
| November 07, 2025 | 17 | 16.96 | 16.96 | 17.2 | 16.95 | 32.54M |
| November 06, 2025 | 17.15 | 17.03 | 17.03 | 17.15 | 16.86 | 41.38M |
| November 05, 2025 | 17.1 | 17.18 | 17.18 | 17.46 | 16.92 | 50.83M |
| November 04, 2025 | 17.38 | 17.18 | 17.18 | 17.39 | 17.06 | 49.05M |
| November 03, 2025 | 16.93 | 17.45 | 17.45 | 17.59 | 16.93 | 87.6M |
| October 31, 2025 | 16.53 | 16.85 | 16.85 | 17.07 | 16.53 | 64.39M |
| October 30, 2025 | 16.7 | 16.53 | 16.53 | 16.83 | 16.52 | 39.65M |
| October 29, 2025 | 16.95 | 16.77 | 16.77 | 17.07 | 16.72 | 50.3M |
| October 28, 2025 | 16.57 | 16.58 | 16.58 | 16.69 | 16.51 | 29.87M |
| October 27, 2025 | 16.62 | 16.6 | 16.6 | 16.68 | 16.51 | 33.95M |
| October 24, 2025 | 16.64 | 16.6 | 16.6 | 16.7 | 16.53 | 40.01M |
| October 23, 2025 | 16.32 | 16.8 | 16.8 | 16.95 | 16.16 | 65.59M |
| October 22, 2025 | 16.38 | 16.4 | 16.4 | 16.55 | 16.31 | 27.29M |
| October 21, 2025 | 16.41 | 16.41 | 16.41 | 16.47 | 16.35 | 28.83M |