18.65
+0.51(+2.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 19 | 18.14 | 18.14 | 19.36 | 18.06 | 112.17M |
| January 12, 2026 | 18.95 | 19 | 19 | 19.1 | 18.72 | 100.68M |
| January 09, 2026 | 18.9 | 18.95 | 18.95 | 19.19 | 18.7 | 110.38M |
| January 08, 2026 | 19.48 | 19.08 | 19.08 | 20.18 | 18.9 | 189.03M |
| January 07, 2026 | 18.3 | 19.19 | 19.19 | 20 | 18.26 | 237.12M |
| January 06, 2026 | 16.58 | 17.47 | 17.47 | 17.88 | 16.49 | 111.33M |
| January 05, 2026 | 16.25 | 16.66 | 16.66 | 16.86 | 16.23 | 58.35M |
| December 31, 2025 | 16.22 | 16.13 | 16.13 | 16.38 | 16.02 | 41.61M |
| December 30, 2025 | 16.24 | 16.08 | 16.08 | 16.45 | 16 | 54.7M |
| December 29, 2025 | 16.9 | 16.4 | 16.4 | 16.92 | 16.3 | 73.64M |
| December 26, 2025 | 17.5 | 17.06 | 17.06 | 17.5 | 16.8 | 80.6M |
| December 25, 2025 | 17.36 | 17.57 | 17.57 | 17.65 | 17.13 | 78.59M |
| December 24, 2025 | 17.52 | 17.49 | 17.49 | 17.74 | 17.31 | 72.92M |
| December 23, 2025 | 17.31 | 17.48 | 17.48 | 17.83 | 17.25 | 84.64M |
| December 22, 2025 | 16.79 | 17.39 | 17.39 | 17.5 | 16.73 | 87M |
| December 19, 2025 | 17 | 16.69 | 16.69 | 17.15 | 16.55 | 60.67M |
| December 18, 2025 | 17.03 | 16.9 | 16.9 | 17.67 | 16.9 | 73.28M |
| December 17, 2025 | 17.7 | 17.38 | 17.38 | 17.74 | 16.77 | 112.91M |
| December 16, 2025 | 17.78 | 18 | 18 | 18.15 | 17.29 | 123.39M |
| December 15, 2025 | 17.68 | 17.77 | 17.77 | 18.48 | 17.58 | 154.55M |
| December 12, 2025 | 16.48 | 17.78 | 17.78 | 18.43 | 16.45 | 153.65M |
| December 11, 2025 | 17.19 | 16.54 | 16.54 | 17.2 | 16.53 | 82.75M |
| December 10, 2025 | 16.6 | 17.18 | 17.18 | 17.23 | 16.45 | 113.38M |
| December 09, 2025 | 16.56 | 16.6 | 16.6 | 16.98 | 16.35 | 93.69M |
| December 08, 2025 | 15.91 | 16.49 | 16.49 | 16.56 | 15.91 | 73.2M |
| December 05, 2025 | 16.17 | 16.01 | 16.01 | 16.26 | 15.67 | 65.55M |
| December 04, 2025 | 15.58 | 16.17 | 16.17 | 16.74 | 15.58 | 93.21M |
| December 03, 2025 | 16.32 | 16.94 | 16.94 | 17.06 | 16.02 | 153.88M |
| December 02, 2025 | 16 | 16.29 | 16.29 | 16.47 | 15.91 | 94.16M |
| December 01, 2025 | 15.29 | 16.47 | 16.47 | 16.58 | 15.21 | 137.77M |
| November 28, 2025 | 15.58 | 15.39 | 15.39 | 15.82 | 15.33 | 66.27M |
| November 27, 2025 | 15.12 | 15.46 | 15.46 | 15.96 | 15.08 | 106.14M |
| November 26, 2025 | 15.55 | 15.14 | 15.14 | 15.56 | 15.1 | 74.09M |
| November 25, 2025 | 15.71 | 15.68 | 15.68 | 16.09 | 15.45 | 91.98M |
| November 24, 2025 | 15.21 | 15.74 | 15.74 | 16.02 | 15.13 | 107.94M |
| November 21, 2025 | 15.13 | 15.08 | 15.08 | 15.9 | 15.01 | 101.89M |
| November 20, 2025 | 16.12 | 15.52 | 15.52 | 16.28 | 15.48 | 86.78M |
| November 19, 2025 | 15.22 | 15.67 | 15.67 | 15.98 | 15.22 | 84.65M |
| November 18, 2025 | 15.6 | 15.26 | 15.26 | 15.69 | 15.1 | 71.91M |
| November 17, 2025 | 16.2 | 15.81 | 15.81 | 16.7 | 15.7 | 77.58M |
| November 14, 2025 | 15.9 | 15.43 | 15.43 | 16.01 | 15.43 | 55.61M |
| November 13, 2025 | 15.72 | 16.14 | 16.14 | 16.38 | 15.67 | 65.54M |
| November 12, 2025 | 15.97 | 15.72 | 15.72 | 16.01 | 15.44 | 61.38M |
| November 11, 2025 | 16.78 | 16.2 | 16.2 | 16.88 | 16.09 | 72.88M |
| November 10, 2025 | 16.89 | 16.68 | 16.68 | 17.14 | 16.53 | 70.94M |
| November 07, 2025 | 16.57 | 16.93 | 16.93 | 17.25 | 16.31 | 88.07M |
| November 06, 2025 | 16.67 | 16.89 | 16.89 | 17.12 | 16.67 | 96.38M |
| November 05, 2025 | 16.52 | 16.61 | 16.61 | 16.7 | 16.23 | 69.9M |
| November 04, 2025 | 17.49 | 16.9 | 16.9 | 17.58 | 16.73 | 78.12M |
| November 03, 2025 | 17.44 | 17.38 | 17.38 | 17.55 | 16.74 | 94.92M |
| October 31, 2025 | 17.92 | 17.45 | 17.45 | 18.2 | 17.38 | 105.09M |
| October 30, 2025 | 18.31 | 17.61 | 17.61 | 18.58 | 17.6 | 132M |
| October 29, 2025 | 18.17 | 18.44 | 18.44 | 18.73 | 17.84 | 194.13M |
| October 28, 2025 | 16.76 | 18.25 | 18.25 | 19.56 | 16.76 | 309.25M |
| October 27, 2025 | 16.71 | 17.51 | 17.51 | 18.04 | 16.71 | 285.26M |
| October 24, 2025 | 14.7 | 15.03 | 15.03 | 15.54 | 14.7 | 148.83M |
| October 23, 2025 | 13.65 | 13.88 | 13.88 | 13.9 | 13.19 | 54.99M |
| October 22, 2025 | 13.81 | 13.75 | 13.75 | 14.07 | 13.64 | 43.4M |
| October 21, 2025 | 13.8 | 13.93 | 13.93 | 14.09 | 13.4 | 56.13M |
| October 20, 2025 | 13.97 | 13.67 | 13.67 | 14.33 | 13.66 | 59.27M |