17.75
-0.09(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.83 | 17.75 | 17.75 | 18.27 | 17.51 | 26.78M |
| January 13, 2026 | 18.31 | 17.84 | 17.84 | 18.31 | 17.65 | 29.46M |
| January 12, 2026 | 17.85 | 18.44 | 18.44 | 18.55 | 17.65 | 32.1M |
| January 09, 2026 | 18.07 | 17.8 | 17.8 | 18.45 | 17.71 | 29.71M |
| January 08, 2026 | 17.57 | 17.96 | 17.96 | 18 | 17.5 | 21.28M |
| January 07, 2026 | 17.58 | 17.63 | 17.63 | 17.8 | 17.4 | 19.05M |
| January 06, 2026 | 17.56 | 17.62 | 17.62 | 17.75 | 17.45 | 21.7M |
| January 05, 2026 | 17.46 | 17.54 | 17.54 | 17.8 | 17.4 | 21.35M |
| December 31, 2025 | 17.76 | 17.39 | 17.39 | 17.77 | 17.22 | 21.63M |
| December 30, 2025 | 17.53 | 17.71 | 17.71 | 17.87 | 17.2 | 24.97M |
| December 29, 2025 | 18.05 | 17.69 | 17.69 | 18.3 | 17.57 | 28.55M |
| December 26, 2025 | 17.66 | 17.62 | 17.62 | 17.84 | 17.4 | 21.9M |
| December 25, 2025 | 17.32 | 17.75 | 17.75 | 17.81 | 17.21 | 24.63M |
| December 24, 2025 | 17.43 | 17.35 | 17.35 | 17.47 | 17.17 | 23.1M |
| December 23, 2025 | 16.6 | 17.43 | 17.43 | 17.48 | 16.6 | 32.26M |
| December 22, 2025 | 16.84 | 16.74 | 16.74 | 16.97 | 16.67 | 14.78M |
| December 19, 2025 | 16.6 | 16.84 | 16.84 | 16.86 | 16.46 | 17.2M |
| December 18, 2025 | 16.6 | 16.8 | 16.5 | 17.03 | 16.51 | 17.18M |
| December 17, 2025 | 16.49 | 16.73 | 16.43 | 16.73 | 16.17 | 15.3M |
| December 16, 2025 | 16.82 | 16.47 | 16.18 | 16.82 | 16.43 | 13.69M |
| December 15, 2025 | 16.7 | 16.9 | 16.6 | 17 | 16.61 | 18.92M |
| December 12, 2025 | 16.3 | 16.77 | 16.77 | 16.87 | 16.24 | 25.07M |
| December 11, 2025 | 16.33 | 16.2 | 16.2 | 16.47 | 16.18 | 10.31M |
| December 10, 2025 | 16.3 | 16.31 | 16.31 | 16.34 | 16.14 | 7.99M |
| December 09, 2025 | 16.51 | 16.29 | 16.29 | 16.59 | 16.25 | 12.05M |
| December 08, 2025 | 16.52 | 16.56 | 16.56 | 16.65 | 16.48 | 11.61M |
| December 05, 2025 | 16.15 | 16.56 | 16.56 | 16.58 | 16.15 | 12.51M |
| December 04, 2025 | 16.31 | 16.15 | 16.15 | 16.33 | 16.12 | 10.58M |
| December 03, 2025 | 16.52 | 16.36 | 16.36 | 16.52 | 16.31 | 9.03M |
| December 02, 2025 | 16.67 | 16.47 | 16.47 | 16.67 | 16.36 | 10.51M |
| December 01, 2025 | 16.5 | 16.7 | 16.7 | 16.73 | 16.42 | 13.63M |
| November 28, 2025 | 16.31 | 16.53 | 16.53 | 16.55 | 16.16 | 12.35M |
| November 27, 2025 | 16.37 | 16.29 | 16.29 | 16.54 | 16.26 | 12.5M |
| November 26, 2025 | 16.46 | 16.4 | 16.4 | 16.68 | 16.38 | 14.48M |
| November 25, 2025 | 16.4 | 16.43 | 16.43 | 16.62 | 16.31 | 15.29M |
| November 24, 2025 | 16.3 | 16.3 | 16.3 | 16.43 | 16.13 | 14.87M |
| November 21, 2025 | 16.6 | 16.12 | 16.12 | 16.68 | 16.11 | 17.48M |
| November 20, 2025 | 17.1 | 16.75 | 16.75 | 17.19 | 16.72 | 16.1M |
| November 19, 2025 | 17.07 | 17.1 | 17.1 | 17.21 | 16.95 | 18.33M |
| November 18, 2025 | 17.38 | 17.12 | 17.12 | 17.47 | 16.99 | 21.96M |
| November 17, 2025 | 17.98 | 17.47 | 17.47 | 18.02 | 17.4 | 25.9M |
| November 14, 2025 | 18.52 | 17.75 | 17.75 | 18.65 | 17.75 | 50M |
| November 13, 2025 | 18.72 | 18.93 | 18.93 | 19.1 | 18 | 71.01M |
| November 12, 2025 | 20.01 | 18.81 | 18.81 | 21.28 | 18.43 | 122.28M |
| November 11, 2025 | 18.33 | 19.51 | 19.51 | 19.51 | 18.33 | 101.12M |
| November 10, 2025 | 16.35 | 16.26 | 16.26 | 16.36 | 16.16 | 11.71M |
| November 07, 2025 | 16.03 | 16.28 | 16.28 | 16.39 | 15.95 | 15.81M |
| November 06, 2025 | 16.18 | 16.11 | 16.11 | 16.27 | 16.06 | 16.46M |
| November 05, 2025 | 15.63 | 16.1 | 16.1 | 16.23 | 15.52 | 21.55M |
| November 04, 2025 | 15.6 | 15.76 | 15.76 | 15.93 | 15.55 | 12.59M |
| November 03, 2025 | 15.56 | 15.62 | 15.62 | 15.65 | 15.45 | 6.17M |
| October 31, 2025 | 15.5 | 15.54 | 15.54 | 15.62 | 15.46 | 5.72M |
| October 30, 2025 | 15.7 | 15.46 | 15.46 | 15.71 | 15.45 | 8.75M |
| October 29, 2025 | 15.51 | 15.76 | 15.76 | 15.83 | 15.42 | 12.4M |
| October 28, 2025 | 15.54 | 15.51 | 15.51 | 15.65 | 15.48 | 7.62M |
| October 27, 2025 | 15.49 | 15.6 | 15.6 | 15.63 | 15.36 | 10.16M |
| October 24, 2025 | 15.5 | 15.61 | 15.61 | 15.68 | 15.48 | 7.4M |
| October 23, 2025 | 15.5 | 15.52 | 15.52 | 15.54 | 15.32 | 6.15M |
| October 22, 2025 | 15.65 | 15.51 | 15.51 | 15.71 | 15.47 | 8.2M |
| October 21, 2025 | 15.65 | 15.75 | 15.75 | 15.84 | 15.59 | 8.59M |