18.41
+0.01(+0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 18.3 | 18.41 | 18.41 | 18.62 | 18.2 | 5.18M |
| January 14, 2026 | 18.6 | 18.4 | 18.4 | 18.85 | 18.1 | 8.86M |
| January 13, 2026 | 19.2 | 18.61 | 18.61 | 19.33 | 18.54 | 8.95M |
| January 12, 2026 | 19.46 | 19.23 | 19.23 | 20.49 | 19.13 | 13.72M |
| January 09, 2026 | 19.18 | 19.39 | 19.39 | 19.68 | 19.07 | 11.42M |
| January 08, 2026 | 18.37 | 19.25 | 19.25 | 19.65 | 18.25 | 15.42M |
| January 07, 2026 | 18.99 | 18.45 | 18.45 | 18.99 | 18.32 | 14.19M |
| January 06, 2026 | 17.49 | 19.12 | 19.12 | 20.67 | 17.46 | 27.33M |
| January 05, 2026 | 17.84 | 17.57 | 17.57 | 18 | 17.42 | 12.62M |
| December 31, 2025 | 18.3 | 17.79 | 17.79 | 18.98 | 17.75 | 16.61M |
| December 30, 2025 | 19 | 18.25 | 18.25 | 19.17 | 17.98 | 21.6M |
| December 29, 2025 | 21 | 19.91 | 19.91 | 21 | 19.45 | 27.26M |
| December 26, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0 |
| December 25, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0 |
| December 24, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0 |
| December 23, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0 |
| December 22, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0 |
| December 19, 2025 | 20.51 | 22.68 | 22.68 | 22.94 | 20.51 | 20.03M |
| December 18, 2025 | 20.67 | 20.81 | 20.81 | 21.4 | 20.32 | 8.56M |
| December 17, 2025 | 21 | 20.74 | 20.74 | 21.27 | 20.17 | 7.94M |
| December 16, 2025 | 21.41 | 20.96 | 20.96 | 21.66 | 20.8 | 9.42M |
| December 15, 2025 | 20.91 | 21.55 | 21.55 | 22.19 | 20.18 | 16.1M |
| December 12, 2025 | 20.45 | 21.1 | 21.1 | 21.58 | 20.32 | 13.17M |
| December 11, 2025 | 20.44 | 20.45 | 20.45 | 20.98 | 20.3 | 8.34M |
| December 10, 2025 | 20.58 | 20.44 | 20.44 | 20.8 | 20.22 | 6.97M |
| December 09, 2025 | 20.3 | 20.58 | 20.58 | 20.95 | 20.02 | 8.77M |
| December 08, 2025 | 20.99 | 20.25 | 20.25 | 21.15 | 19.82 | 10.81M |
| December 05, 2025 | 20 | 20.65 | 20.65 | 20.88 | 19.43 | 9.66M |
| December 04, 2025 | 18.02 | 19.95 | 19.95 | 20.52 | 18.02 | 8.72M |
| December 03, 2025 | 19.8 | 19.75 | 19.75 | 20.19 | 19.32 | 7.68M |
| December 02, 2025 | 19.71 | 19.56 | 19.56 | 19.87 | 19.24 | 6.47M |
| December 01, 2025 | 19.24 | 19.77 | 19.77 | 20.09 | 18.85 | 9.2M |
| November 28, 2025 | 18.02 | 19.24 | 19.24 | 19.39 | 17.92 | 14.28M |
| November 27, 2025 | 20.17 | 18 | 18 | 20.28 | 17.73 | 20.16M |
| November 26, 2025 | 20.29 | 20.37 | 20.37 | 20.66 | 19.86 | 6.36M |
| November 25, 2025 | 19.69 | 19.94 | 19.94 | 20.29 | 19.59 | 5.03M |
| November 24, 2025 | 19.19 | 19.5 | 19.5 | 19.68 | 18.81 | 6.34M |
| November 21, 2025 | 21 | 19.07 | 19.07 | 21 | 18.9 | 8.25M |
| November 20, 2025 | 20.33 | 19.88 | 19.88 | 20.5 | 19.65 | 6.92M |
| November 19, 2025 | 19.92 | 20.23 | 20.23 | 20.56 | 19.5 | 8.83M |
| November 18, 2025 | 20.15 | 19.92 | 19.92 | 20.58 | 19.85 | 7.26M |
| November 17, 2025 | 20.85 | 19.84 | 19.84 | 20.9 | 19.52 | 11.15M |
| November 14, 2025 | 21 | 20.84 | 20.84 | 21.11 | 20.46 | 8.36M |
| November 13, 2025 | 20.9 | 21.14 | 21.14 | 21.49 | 20.6 | 9.15M |
| November 12, 2025 | 21.77 | 21.05 | 21.05 | 21.98 | 20.82 | 9.37M |
| November 11, 2025 | 22.12 | 21.9 | 21.9 | 22.5 | 21.78 | 9.06M |
| November 10, 2025 | 23.08 | 22.2 | 22.2 | 23.32 | 22.07 | 14.31M |
| November 07, 2025 | 20.92 | 22.94 | 22.94 | 23.6 | 20.92 | 23.24M |
| November 06, 2025 | 20.78 | 21.08 | 21.08 | 21.2 | 20.06 | 10.16M |
| November 05, 2025 | 20.88 | 20.86 | 20.86 | 21.18 | 20.5 | 8.79M |
| November 04, 2025 | 21.66 | 21.01 | 21.01 | 21.84 | 20.72 | 10.35M |
| November 03, 2025 | 21.18 | 21.71 | 21.71 | 22.06 | 20.72 | 13.45M |
| October 31, 2025 | 21.13 | 21.16 | 21.16 | 21.58 | 20.71 | 11.04M |
| October 30, 2025 | 19.2 | 21.08 | 21.08 | 21.48 | 19.2 | 13.99M |
| October 29, 2025 | 20.49 | 20.81 | 20.81 | 21.1 | 20.05 | 12.12M |
| October 28, 2025 | 20.66 | 20.62 | 20.62 | 22.19 | 20.5 | 18.47M |
| October 27, 2025 | 20.97 | 20.25 | 20.25 | 21.18 | 20.03 | 17.06M |
| October 24, 2025 | 19.2 | 21.09 | 21.09 | 22 | 19.01 | 26.2M |
| October 23, 2025 | 18.55 | 19.3 | 19.3 | 19.35 | 18.45 | 13.3M |
| October 22, 2025 | 18.68 | 18.59 | 18.59 | 18.95 | 18.36 | 7.09M |