18.77
-0.44(-2.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 19 | 18.77 | 18.77 | 19.09 | 18.58 | 11.16M |
| January 14, 2026 | 18.53 | 19.21 | 19.21 | 19.66 | 18.45 | 23.75M |
| January 13, 2026 | 19.15 | 18.43 | 18.43 | 19.2 | 18.31 | 13.15M |
| January 12, 2026 | 18.27 | 18.94 | 18.94 | 18.95 | 18.26 | 14.71M |
| January 09, 2026 | 17.99 | 18.27 | 18.27 | 18.27 | 17.96 | 8.6M |
| January 08, 2026 | 17.93 | 18.03 | 18.03 | 18.12 | 17.82 | 6.67M |
| January 07, 2026 | 18.18 | 17.88 | 17.88 | 18.18 | 17.84 | 8.06M |
| January 06, 2026 | 18.01 | 18.19 | 18.19 | 18.25 | 17.93 | 7.95M |
| January 05, 2026 | 18 | 18.04 | 18.04 | 18.06 | 17.58 | 10.71M |
| December 31, 2025 | 17.7 | 18.04 | 18.04 | 18.16 | 17.5 | 11.39M |
| December 30, 2025 | 18 | 18.16 | 18.16 | 18.48 | 17.99 | 10.94M |
| December 29, 2025 | 17.8 | 18.06 | 18.06 | 18.16 | 17.61 | 9.25M |
| December 26, 2025 | 17.71 | 17.69 | 17.69 | 17.96 | 17.66 | 6.22M |
| December 25, 2025 | 17.8 | 17.83 | 17.83 | 17.9 | 17.57 | 7.53M |
| December 24, 2025 | 17.09 | 17.59 | 17.59 | 17.6 | 17.09 | 6.18M |
| December 23, 2025 | 17.4 | 17.06 | 17.06 | 17.41 | 17.04 | 5.25M |
| December 22, 2025 | 17.3 | 17.43 | 17.43 | 17.65 | 17.27 | 5.82M |
| December 19, 2025 | 17.01 | 17.26 | 17.26 | 17.33 | 16.98 | 4.43M |
| December 18, 2025 | 16.85 | 17.08 | 17.08 | 17.24 | 16.81 | 4.86M |
| December 17, 2025 | 16.96 | 17.07 | 17.07 | 17.08 | 16.4 | 6.92M |
| December 16, 2025 | 16.8 | 17.03 | 17.03 | 17.24 | 16.43 | 7.67M |
| December 15, 2025 | 16.88 | 16.83 | 16.83 | 17.19 | 16.78 | 3.51M |
| December 12, 2025 | 16.95 | 17.05 | 17.05 | 17.18 | 16.9 | 3.01M |
| December 11, 2025 | 17.3 | 16.97 | 16.97 | 17.33 | 16.96 | 3.15M |
| December 10, 2025 | 17.37 | 17.3 | 17.3 | 17.37 | 17.05 | 4.06M |
| December 09, 2025 | 17.51 | 17.3 | 17.3 | 17.6 | 17.27 | 3.62M |
| December 08, 2025 | 17.31 | 17.57 | 17.57 | 17.7 | 17.25 | 4.66M |
| December 05, 2025 | 16.9 | 17.35 | 17.35 | 17.37 | 16.73 | 4.01M |
| December 04, 2025 | 17.37 | 16.93 | 16.93 | 17.37 | 16.78 | 3.49M |
| December 03, 2025 | 17.54 | 17.02 | 17.02 | 17.55 | 16.98 | 5.31M |
| December 02, 2025 | 17.63 | 17.53 | 17.53 | 17.75 | 17.46 | 3.84M |
| December 01, 2025 | 17.44 | 17.72 | 17.72 | 17.79 | 17.44 | 4.61M |
| November 28, 2025 | 17.37 | 17.54 | 17.54 | 17.55 | 17.3 | 3.38M |
| November 27, 2025 | 17.48 | 17.39 | 17.39 | 17.64 | 17.35 | 4.41M |
| November 26, 2025 | 17.36 | 17.37 | 17.37 | 17.74 | 17.32 | 4.58M |
| November 25, 2025 | 17.47 | 17.46 | 17.46 | 17.69 | 17.41 | 4.48M |
| November 24, 2025 | 16.87 | 17.3 | 17.3 | 17.36 | 16.78 | 5.22M |
| November 21, 2025 | 17.18 | 16.78 | 16.78 | 17.47 | 16.69 | 6.74M |
| November 20, 2025 | 17.66 | 17.42 | 17.42 | 17.67 | 17.3 | 4.11M |
| November 19, 2025 | 17.88 | 17.45 | 17.45 | 17.93 | 17.42 | 5.75M |
| November 18, 2025 | 17.98 | 17.88 | 17.88 | 18.06 | 17.82 | 4.21M |
| November 17, 2025 | 17.93 | 18.1 | 18.1 | 18.18 | 17.88 | 3.84M |
| November 14, 2025 | 18 | 17.96 | 17.96 | 18.2 | 17.86 | 3.44M |
| November 13, 2025 | 18.67 | 18.11 | 18.11 | 18.67 | 17.83 | 4.04M |
| November 12, 2025 | 17.98 | 17.99 | 17.99 | 18.11 | 17.86 | 4.82M |
| November 11, 2025 | 18.3 | 18.06 | 18.06 | 18.33 | 17.91 | 4.82M |
| November 10, 2025 | 18.46 | 18.27 | 18.27 | 18.51 | 18.15 | 5.31M |
| November 07, 2025 | 18.67 | 18.36 | 18.36 | 18.73 | 18.36 | 6.78M |
| November 06, 2025 | 18.81 | 18.79 | 18.79 | 18.95 | 18.62 | 4.5M |
| November 05, 2025 | 18.62 | 18.81 | 18.81 | 18.91 | 18.51 | 5.82M |
| November 04, 2025 | 19.2 | 18.79 | 18.79 | 19.21 | 18.63 | 6.83M |
| November 03, 2025 | 19.08 | 19.19 | 19.19 | 19.19 | 18.9 | 7.6M |
| October 31, 2025 | 18.88 | 19.08 | 19.08 | 19.24 | 18.76 | 8.52M |
| October 30, 2025 | 19.31 | 18.89 | 18.89 | 19.31 | 18.85 | 10.46M |
| October 29, 2025 | 19.38 | 19.38 | 19.38 | 19.58 | 19.09 | 12.42M |
| October 28, 2025 | 19.9 | 19.42 | 19.42 | 19.95 | 19.05 | 21.54M |
| October 27, 2025 | 18.89 | 19.82 | 19.82 | 20.38 | 18.89 | 32.33M |
| October 24, 2025 | 18.09 | 18.43 | 18.43 | 18.43 | 18.09 | 6.61M |
| October 23, 2025 | 18 | 18.06 | 18.06 | 18.12 | 17.65 | 5.67M |
| October 22, 2025 | 18.01 | 18.05 | 18.05 | 18.16 | 17.85 | 3.85M |