17.65
-0.03(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.9 | 17.65 | 17.65 | 18.07 | 17.4 | 14.7M |
| January 13, 2026 | 17.32 | 17.68 | 17.68 | 18.27 | 17.13 | 17.91M |
| January 12, 2026 | 17.93 | 17.39 | 17.39 | 17.97 | 17.28 | 15.3M |
| January 09, 2026 | 18.6 | 17.51 | 17.51 | 18.63 | 17.22 | 26.22M |
| January 08, 2026 | 17.57 | 18.59 | 18.59 | 18.6 | 17.46 | 17.82M |
| January 07, 2026 | 17.19 | 17.57 | 17.57 | 17.64 | 16.99 | 10.49M |
| January 06, 2026 | 16.87 | 17.19 | 17.19 | 17.42 | 16.62 | 9.9M |
| January 05, 2026 | 16.4 | 16.84 | 16.84 | 16.84 | 16.12 | 7.18M |
| December 31, 2025 | 16 | 16.23 | 16.23 | 16.37 | 15.97 | 3.76M |
| December 30, 2025 | 16.02 | 16.05 | 16.05 | 16.21 | 15.95 | 2.87M |
| December 29, 2025 | 16.12 | 16.02 | 16.02 | 16.17 | 15.86 | 4.55M |
| December 26, 2025 | 16.28 | 16.13 | 16.13 | 16.32 | 16.04 | 3.82M |
| December 25, 2025 | 16.15 | 16.25 | 16.25 | 16.31 | 16.01 | 3.7M |
| December 24, 2025 | 15.84 | 16.12 | 16.12 | 16.12 | 15.75 | 4.05M |
| December 23, 2025 | 15.67 | 15.75 | 15.75 | 15.88 | 15.65 | 3.27M |
| December 22, 2025 | 15.64 | 15.7 | 15.7 | 16.05 | 15.58 | 3.67M |
| December 19, 2025 | 15.64 | 15.62 | 15.62 | 15.76 | 15.61 | 3M |
| December 18, 2025 | 15.65 | 15.64 | 15.64 | 15.78 | 15.45 | 3.13M |
| December 17, 2025 | 15.41 | 15.68 | 15.68 | 15.73 | 15.28 | 4.35M |
| December 16, 2025 | 15.67 | 15.48 | 15.48 | 15.88 | 15.39 | 5.4M |
| December 15, 2025 | 15.39 | 15.77 | 15.77 | 16.25 | 15.3 | 9.83M |
| December 12, 2025 | 15.35 | 15.41 | 15.41 | 15.53 | 15.23 | 3.48M |
| December 11, 2025 | 15.69 | 15.35 | 15.35 | 15.69 | 15.35 | 3.1M |
| December 10, 2025 | 15.63 | 15.69 | 15.69 | 15.76 | 15.4 | 3.55M |
| December 09, 2025 | 15.92 | 15.63 | 15.63 | 15.95 | 15.61 | 2.58M |
| December 08, 2025 | 15.76 | 15.92 | 15.92 | 15.98 | 15.74 | 3.63M |
| December 05, 2025 | 15.64 | 15.76 | 15.76 | 15.85 | 15.55 | 2.97M |
| December 04, 2025 | 16.08 | 15.75 | 15.75 | 16.08 | 15.51 | 3.31M |
| December 03, 2025 | 16 | 15.82 | 15.82 | 16.1 | 15.71 | 3.55M |
| December 02, 2025 | 16.23 | 16.01 | 16.01 | 16.23 | 15.96 | 3.29M |
| December 01, 2025 | 16.23 | 16.23 | 16.23 | 16.35 | 16.12 | 3.81M |
| November 28, 2025 | 16.08 | 16.18 | 16.18 | 16.18 | 15.87 | 2.59M |
| November 27, 2025 | 15.95 | 16.01 | 16.01 | 16.19 | 15.92 | 2.72M |
| November 26, 2025 | 15.99 | 15.96 | 15.96 | 16.16 | 15.91 | 2.73M |
| November 25, 2025 | 16.05 | 16.06 | 16.06 | 16.27 | 15.87 | 3.81M |
| November 24, 2025 | 15.58 | 15.74 | 15.74 | 15.84 | 15.42 | 5.06M |
| November 21, 2025 | 15.87 | 15.43 | 15.43 | 16.14 | 15.42 | 4.31M |
| November 20, 2025 | 16.35 | 16.12 | 16.12 | 16.39 | 16.08 | 3.17M |
| November 19, 2025 | 16.52 | 16.18 | 16.18 | 16.58 | 16.12 | 4.64M |
| November 18, 2025 | 16.72 | 16.53 | 16.53 | 16.73 | 16.44 | 4.91M |
| November 17, 2025 | 16.68 | 16.84 | 16.84 | 16.88 | 16.55 | 5.27M |
| November 14, 2025 | 16.55 | 16.58 | 16.58 | 16.82 | 16.44 | 3.89M |
| November 13, 2025 | 16.59 | 16.64 | 16.64 | 16.7 | 16.47 | 3.29M |
| November 12, 2025 | 16.71 | 16.5 | 16.5 | 16.71 | 16.4 | 3.64M |
| November 11, 2025 | 16.6 | 16.58 | 16.58 | 16.78 | 16.46 | 4.94M |
| November 10, 2025 | 16.76 | 16.61 | 16.61 | 17.04 | 16.58 | 5.2M |
| November 07, 2025 | 16.71 | 16.71 | 16.71 | 16.9 | 16.55 | 4.48M |
| November 06, 2025 | 16.73 | 16.79 | 16.79 | 16.88 | 16.52 | 5.2M |
| November 05, 2025 | 16.63 | 16.77 | 16.77 | 16.87 | 16.51 | 6.39M |
| November 04, 2025 | 16.9 | 16.84 | 16.84 | 17.18 | 16.66 | 7.53M |
| November 03, 2025 | 17.2 | 16.91 | 16.91 | 17.22 | 16.55 | 11.05M |
| October 31, 2025 | 17.12 | 17.23 | 17.23 | 17.36 | 17.12 | 7.39M |
| October 30, 2025 | 17.21 | 17.19 | 17.19 | 17.63 | 17.07 | 9.05M |
| October 29, 2025 | 17.5 | 17.31 | 17.31 | 17.6 | 17.21 | 10.36M |
| October 28, 2025 | 17.19 | 17.57 | 17.57 | 18 | 16.76 | 16.22M |
| October 27, 2025 | 16.68 | 17.37 | 17.37 | 17.48 | 16.51 | 20.58M |
| October 24, 2025 | 17.2 | 17.48 | 17.48 | 17.66 | 17.15 | 18.36M |
| October 23, 2025 | 17.68 | 17.2 | 17.2 | 17.8 | 16.9 | 19.4M |
| October 22, 2025 | 19.01 | 18.05 | 18.05 | 19.18 | 17.98 | 26.15M |
| October 21, 2025 | 19.21 | 19.21 | 19.21 | 20.23 | 18.74 | 34.16M |