17.19
+0.45(+2.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 16.74 | 17.19 | 17.19 | 17.69 | 16.53 | 7.58M |
| January 14, 2026 | 16.45 | 16.74 | 16.74 | 17.13 | 16.4 | 6.28M |
| January 13, 2026 | 17 | 16.36 | 16.36 | 17 | 16.33 | 5.63M |
| January 12, 2026 | 16.67 | 17.05 | 17.05 | 17.24 | 16.1 | 8.03M |
| January 09, 2026 | 16.2 | 16.61 | 16.61 | 16.7 | 16.07 | 4.28M |
| January 08, 2026 | 16.08 | 16.16 | 16.16 | 16.54 | 16 | 5.18M |
| January 07, 2026 | 16.35 | 16.1 | 16.1 | 16.39 | 16.01 | 2.42M |
| January 06, 2026 | 16.58 | 16.35 | 16.35 | 16.8 | 16.3 | 3.2M |
| January 05, 2026 | 16.03 | 16.58 | 16.58 | 16.89 | 15.97 | 4.25M |
| December 31, 2025 | 16.12 | 16.03 | 16.03 | 16.12 | 15.83 | 1.88M |
| December 30, 2025 | 16.69 | 16.02 | 16.02 | 16.69 | 15.98 | 3M |
| December 29, 2025 | 15.94 | 16.43 | 16.43 | 16.5 | 15.8 | 3.73M |
| December 26, 2025 | 16.34 | 15.89 | 15.89 | 16.35 | 15.86 | 3.42M |
| December 25, 2025 | 16.28 | 16.35 | 16.35 | 16.49 | 16 | 1.88M |
| December 24, 2025 | 16.28 | 16.18 | 16.18 | 16.38 | 16.06 | 2.48M |
| December 23, 2025 | 15.99 | 16.28 | 16.28 | 16.34 | 15.68 | 3.23M |
| December 22, 2025 | 16.19 | 15.99 | 15.99 | 16.28 | 15.83 | 2.69M |
| December 19, 2025 | 16.01 | 16.21 | 16.21 | 16.44 | 15.88 | 2.64M |
| December 18, 2025 | 15.78 | 16.01 | 16.01 | 16.33 | 15.48 | 4.09M |
| December 17, 2025 | 15.6 | 15.8 | 15.8 | 15.85 | 15.2 | 2.9M |
| December 16, 2025 | 16.49 | 15.75 | 15.75 | 16.52 | 15.57 | 3.44M |
| December 15, 2025 | 16.14 | 16.15 | 16.15 | 16.35 | 15.7 | 3.43M |
| December 12, 2025 | 16.1 | 15.78 | 15.78 | 16.15 | 15.66 | 3.71M |
| December 11, 2025 | 16.81 | 16.1 | 16.1 | 16.95 | 16.1 | 3.78M |
| December 10, 2025 | 16.9 | 16.77 | 16.77 | 17.06 | 16.57 | 2.95M |
| December 09, 2025 | 17.3 | 17 | 17 | 17.4 | 16.91 | 2.56M |
| December 08, 2025 | 17.02 | 17.31 | 17.31 | 17.48 | 16.97 | 3.63M |
| December 05, 2025 | 16.97 | 16.93 | 16.93 | 17.17 | 16.63 | 3.81M |
| December 04, 2025 | 17.83 | 16.95 | 16.95 | 17.83 | 16.66 | 3.87M |
| December 03, 2025 | 17.4 | 17.19 | 17.19 | 17.83 | 17.02 | 4.96M |
| December 02, 2025 | 17.71 | 17.51 | 17.51 | 18 | 17.45 | 4.66M |
| December 01, 2025 | 18.63 | 17.81 | 17.81 | 18.76 | 17.71 | 7.37M |
| November 28, 2025 | 17.83 | 18.61 | 18.61 | 18.86 | 17.55 | 8.36M |
| November 27, 2025 | 17.78 | 17.64 | 17.64 | 17.9 | 17.47 | 5.78M |
| November 26, 2025 | 18.09 | 17.81 | 17.81 | 18.36 | 17.66 | 7.61M |
| November 25, 2025 | 17.34 | 17.78 | 17.78 | 18.18 | 17 | 9.59M |
| November 24, 2025 | 15.91 | 17.18 | 17.18 | 17.3 | 15.76 | 9.81M |
| November 21, 2025 | 16.6 | 15.88 | 15.88 | 17 | 15.68 | 7.95M |
| November 20, 2025 | 16.36 | 16.85 | 16.85 | 16.94 | 16.02 | 7.05M |
| November 19, 2025 | 16.7 | 16.36 | 16.36 | 17.08 | 16.26 | 7.01M |
| November 18, 2025 | 16.63 | 16.68 | 16.68 | 17.64 | 16.5 | 9.41M |
| November 17, 2025 | 16.34 | 16.7 | 16.7 | 17 | 16.13 | 8.56M |
| November 14, 2025 | 14.82 | 16.65 | 16.65 | 17.08 | 14.82 | 9.1M |
| November 13, 2025 | 14.82 | 15.58 | 15.58 | 16.1 | 14.82 | 4.44M |
| November 12, 2025 | 15.54 | 15.64 | 15.64 | 15.89 | 15.26 | 5.15M |
| November 11, 2025 | 15.5 | 15.57 | 15.57 | 15.9 | 15.28 | 6.58M |
| November 10, 2025 | 15.87 | 15.5 | 15.5 | 16.6 | 15.31 | 10.75M |
| November 07, 2025 | 14.82 | 14.97 | 14.97 | 15.14 | 14.6 | 4.43M |
| November 06, 2025 | 14.78 | 14.58 | 14.58 | 14.94 | 14.5 | 2.92M |
| November 05, 2025 | 14.7 | 14.75 | 14.75 | 14.89 | 14.55 | 3.33M |
| November 04, 2025 | 14.62 | 14.69 | 14.69 | 14.94 | 14.35 | 4.56M |
| November 03, 2025 | 14.49 | 14.53 | 14.53 | 14.7 | 14.3 | 3.85M |
| October 31, 2025 | 14.16 | 14.33 | 14.33 | 14.33 | 14.08 | 2.8M |
| October 30, 2025 | 14.18 | 14.16 | 14.16 | 14.38 | 14.03 | 2.91M |
| October 29, 2025 | 14.49 | 14.24 | 14.24 | 14.59 | 14.13 | 3.53M |
| October 28, 2025 | 14.42 | 14.44 | 14.44 | 14.67 | 14.33 | 3.9M |
| October 27, 2025 | 14.67 | 14.4 | 14.4 | 14.68 | 14.21 | 3.82M |
| October 24, 2025 | 14.54 | 14.6 | 14.6 | 14.67 | 14.38 | 2.46M |
| October 23, 2025 | 14.46 | 14.57 | 14.57 | 14.6 | 14.18 | 2.67M |
| October 22, 2025 | 14.57 | 14.45 | 14.45 | 14.69 | 14.34 | 2.88M |