16.89
+0.08(+0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.8 | 16.89 | 16.89 | 16.98 | 16.74 | 48.11M |
| January 13, 2026 | 17.03 | 16.81 | 16.81 | 17.09 | 16.75 | 53.13M |
| January 12, 2026 | 16.98 | 17.05 | 17.05 | 17.15 | 16.81 | 44.61M |
| January 09, 2026 | 16.93 | 16.98 | 16.98 | 17.14 | 16.9 | 36.54M |
| January 08, 2026 | 16.91 | 16.96 | 16.96 | 17.03 | 16.81 | 26.14M |
| January 07, 2026 | 17.06 | 16.91 | 16.91 | 17.15 | 16.88 | 35.14M |
| January 06, 2026 | 16.92 | 17.1 | 17.1 | 17.12 | 16.82 | 46.08M |
| January 05, 2026 | 16.82 | 16.88 | 16.88 | 16.93 | 16.7 | 26.83M |
| December 31, 2025 | 17.07 | 16.88 | 16.88 | 17.11 | 16.75 | 32.58M |
| December 30, 2025 | 16.91 | 17.12 | 17.12 | 17.27 | 16.89 | 43.42M |
| December 29, 2025 | 16.72 | 16.92 | 16.92 | 17.16 | 16.7 | 42.9M |
| December 26, 2025 | 16.65 | 16.73 | 16.73 | 16.76 | 16.57 | 29.2M |
| December 25, 2025 | 16.63 | 16.65 | 16.65 | 16.7 | 16.6 | 22.93M |
| December 24, 2025 | 16.76 | 16.63 | 16.63 | 16.81 | 16.5 | 33.9M |
| December 23, 2025 | 17.01 | 16.8 | 16.8 | 17.05 | 16.76 | 22.61M |
| December 22, 2025 | 17.05 | 17.03 | 17.03 | 17.09 | 16.88 | 24.12M |
| December 19, 2025 | 16.99 | 17.05 | 17.05 | 17.15 | 16.96 | 19.79M |
| December 18, 2025 | 16.9 | 17.03 | 17.03 | 17.22 | 16.88 | 23.05M |
| December 17, 2025 | 17.21 | 17.04 | 17.04 | 17.25 | 16.77 | 38.03M |
| December 16, 2025 | 16.91 | 17 | 17 | 17.1 | 16.81 | 23.33M |
| December 15, 2025 | 16.98 | 16.93 | 16.93 | 17.17 | 16.86 | 24.92M |
| December 12, 2025 | 16.75 | 16.89 | 16.89 | 16.98 | 16.66 | 30.91M |
| December 11, 2025 | 16.86 | 16.68 | 16.68 | 16.9 | 16.63 | 22.75M |
| December 10, 2025 | 16.64 | 16.86 | 16.86 | 16.9 | 16.55 | 29.89M |
| December 09, 2025 | 17.09 | 16.66 | 16.66 | 17.17 | 16.66 | 41.45M |
| December 08, 2025 | 17.15 | 17.08 | 17.08 | 17.18 | 16.98 | 28.58M |
| December 05, 2025 | 17.08 | 17.17 | 17.17 | 17.18 | 17.01 | 19.66M |
| December 04, 2025 | 17.78 | 17.1 | 17.1 | 17.78 | 17.04 | 18.08M |
| December 03, 2025 | 17.2 | 17.12 | 17.12 | 17.26 | 17.06 | 26.27M |
| December 02, 2025 | 17.5 | 17.2 | 17.2 | 17.57 | 17.13 | 43.73M |
| December 01, 2025 | 17.96 | 17.54 | 17.54 | 18.05 | 17.52 | 56.97M |
| November 28, 2025 | 17.78 | 18.08 | 18.08 | 18.1 | 17.7 | 31.71M |
| November 27, 2025 | 17.78 | 17.76 | 17.76 | 17.99 | 17.7 | 23.95M |
| November 26, 2025 | 17.75 | 17.78 | 17.78 | 18.03 | 17.71 | 30.58M |
| November 25, 2025 | 17.65 | 17.82 | 17.82 | 17.97 | 17.47 | 42.28M |
| November 24, 2025 | 17.47 | 17.71 | 17.71 | 17.88 | 17.47 | 50.11M |
| November 21, 2025 | 17.51 | 17.36 | 17.36 | 17.62 | 17.3 | 37.3M |
| November 20, 2025 | 17.53 | 17.42 | 17.42 | 17.6 | 17.42 | 20.51M |
| November 19, 2025 | 17.66 | 17.53 | 17.53 | 17.72 | 17.35 | 34.64M |
| November 18, 2025 | 17.72 | 17.65 | 17.65 | 17.79 | 17.64 | 24.94M |
| November 17, 2025 | 18.01 | 17.74 | 17.74 | 18.05 | 17.63 | 48.94M |
| November 14, 2025 | 18.36 | 18.06 | 18.06 | 18.5 | 18.06 | 35.41M |
| November 13, 2025 | 18.29 | 18.36 | 18.36 | 18.41 | 18.15 | 31.28M |
| November 12, 2025 | 18.44 | 18.27 | 18.27 | 18.57 | 18.21 | 34.28M |
| November 11, 2025 | 18.23 | 18.44 | 18.44 | 18.54 | 18.07 | 53.26M |
| November 10, 2025 | 17.9 | 18.3 | 18.3 | 18.33 | 17.77 | 59.97M |
| November 07, 2025 | 18.05 | 17.93 | 17.93 | 18.26 | 17.93 | 37.46M |
| November 06, 2025 | 18.05 | 18.03 | 18.03 | 18.29 | 17.95 | 33.36M |
| November 05, 2025 | 17.9 | 18.1 | 18.1 | 18.14 | 17.82 | 28.3M |
| November 04, 2025 | 18.19 | 17.91 | 17.91 | 18.2 | 17.84 | 35.05M |
| November 03, 2025 | 18 | 18.19 | 18.19 | 18.35 | 17.88 | 51.05M |
| October 31, 2025 | 18.04 | 18.15 | 17.85 | 18.32 | 18.04 | 35.34M |
| October 30, 2025 | 18.27 | 18.05 | 17.75 | 18.34 | 18.02 | 34.23M |
| October 29, 2025 | 18.23 | 18.28 | 17.98 | 18.37 | 18.13 | 38.37M |
| October 28, 2025 | 18.44 | 18.23 | 17.93 | 18.46 | 18.2 | 34.51M |
| October 27, 2025 | 18.03 | 18.48 | 18.17 | 18.6 | 17.96 | 69.11M |
| October 24, 2025 | 18.11 | 18 | 17.7 | 18.26 | 17.91 | 41.57M |
| October 23, 2025 | 18.09 | 18.12 | 17.82 | 18.28 | 18.01 | 32.89M |
| October 22, 2025 | 18.28 | 18.09 | 17.79 | 18.55 | 18.08 | 41.05M |
| October 21, 2025 | 18.41 | 18.3 | 18 | 18.54 | 18.29 | 36.01M |