18.35
-0.43(-2.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 18.71 | 18.35 | 18.35 | 19.17 | 18.25 | 17.3M |
| January 13, 2026 | 19.6 | 18.78 | 18.78 | 19.7 | 18.72 | 16.66M |
| January 12, 2026 | 18.69 | 19.77 | 19.77 | 20.2 | 18.6 | 22.13M |
| January 09, 2026 | 18.4 | 18.58 | 18.58 | 18.84 | 18.21 | 13.02M |
| January 08, 2026 | 17.75 | 18.4 | 18.4 | 18.58 | 17.71 | 12.14M |
| January 07, 2026 | 17.87 | 17.8 | 17.8 | 18.1 | 17.67 | 7.85M |
| January 06, 2026 | 17.63 | 17.88 | 17.88 | 17.94 | 17.57 | 8.15M |
| January 05, 2026 | 17.68 | 17.71 | 17.71 | 17.85 | 17.48 | 6.98M |
| December 31, 2025 | 17.42 | 17.68 | 17.68 | 17.8 | 17.3 | 6.76M |
| December 30, 2025 | 17.43 | 17.43 | 17.43 | 17.75 | 17.35 | 6.2M |
| December 29, 2025 | 17.56 | 17.56 | 17.56 | 17.64 | 17.3 | 5.27M |
| December 26, 2025 | 17.73 | 17.61 | 17.61 | 17.86 | 17.45 | 8.22M |
| December 25, 2025 | 17.36 | 17.8 | 17.8 | 17.96 | 17.33 | 9.1M |
| December 24, 2025 | 17.03 | 17.48 | 17.48 | 17.62 | 16.93 | 6.67M |
| December 23, 2025 | 17.25 | 17.16 | 17.16 | 17.57 | 17.07 | 6.47M |
| December 22, 2025 | 17.78 | 17.36 | 17.36 | 17.87 | 17.31 | 7.29M |
| December 19, 2025 | 17.22 | 17.65 | 17.65 | 18.19 | 17.2 | 11.41M |
| December 18, 2025 | 16.39 | 17.14 | 17.14 | 17.48 | 16.34 | 12.51M |
| December 17, 2025 | 16.71 | 16.5 | 16.5 | 16.89 | 16.1 | 9.83M |
| December 16, 2025 | 17.14 | 16.81 | 16.81 | 17.2 | 16.73 | 9.06M |
| December 15, 2025 | 17.51 | 17.29 | 17.29 | 17.69 | 17.2 | 10.79M |
| December 12, 2025 | 17 | 17.48 | 17.48 | 17.79 | 16.83 | 14.48M |
| December 11, 2025 | 16.99 | 17.06 | 17.06 | 17.31 | 16.92 | 9.79M |
| December 10, 2025 | 16.89 | 16.9 | 16.9 | 17.56 | 16.81 | 8.49M |
| December 09, 2025 | 17.27 | 16.98 | 16.98 | 17.36 | 16.96 | 6.69M |
| December 08, 2025 | 17.08 | 17.28 | 17.28 | 17.55 | 16.98 | 11.58M |
| December 05, 2025 | 16.53 | 16.89 | 16.89 | 16.95 | 16.43 | 7.62M |
| December 04, 2025 | 16 | 16.53 | 16.53 | 16.94 | 16 | 7.15M |
| December 03, 2025 | 17.02 | 16.71 | 16.71 | 17.09 | 16.58 | 9.59M |
| December 02, 2025 | 16.43 | 16.89 | 16.89 | 17.38 | 16.32 | 17.23M |
| December 01, 2025 | 16.26 | 16.5 | 16.5 | 16.61 | 16.15 | 5.97M |
| November 28, 2025 | 16 | 16.22 | 16.22 | 16.23 | 15.91 | 3.7M |
| November 27, 2025 | 15.91 | 16.04 | 16.04 | 16.16 | 15.78 | 3.88M |
| November 26, 2025 | 16.06 | 15.93 | 15.93 | 16.29 | 15.92 | 4.41M |
| November 25, 2025 | 15.88 | 16.09 | 16.09 | 16.28 | 15.84 | 5.41M |
| November 24, 2025 | 15.36 | 15.81 | 15.81 | 15.87 | 15.3 | 5.51M |
| November 21, 2025 | 15.8 | 15.22 | 15.22 | 16.04 | 15.16 | 6.91M |
| November 20, 2025 | 16.18 | 16.03 | 16.03 | 16.35 | 15.88 | 4.92M |
| November 19, 2025 | 16.25 | 16.1 | 16.1 | 16.39 | 15.93 | 6.07M |
| November 18, 2025 | 16.1 | 16.25 | 16.25 | 16.32 | 15.96 | 5.16M |
| November 17, 2025 | 15.93 | 16.1 | 16.1 | 16.17 | 15.9 | 3.58M |
| November 14, 2025 | 15.8 | 15.9 | 15.9 | 16.11 | 15.68 | 4.03M |
| November 13, 2025 | 15.84 | 15.87 | 15.87 | 15.98 | 15.69 | 3.29M |
| November 12, 2025 | 16.05 | 15.86 | 15.86 | 16.08 | 15.67 | 4.85M |
| November 11, 2025 | 16.06 | 16.09 | 16.09 | 16.25 | 16.03 | 3.97M |
| November 10, 2025 | 16.16 | 16.08 | 16.08 | 16.28 | 16 | 4.57M |
| November 07, 2025 | 16.36 | 16.19 | 16.19 | 16.44 | 16.15 | 4.87M |
| November 06, 2025 | 16.35 | 16.44 | 16.44 | 16.57 | 16.24 | 5.3M |
| November 05, 2025 | 16.1 | 16.35 | 16.35 | 16.44 | 16.1 | 5.25M |
| November 04, 2025 | 16.4 | 16.33 | 16.33 | 16.45 | 16.16 | 5.49M |
| November 03, 2025 | 16.3 | 16.45 | 16.45 | 16.52 | 16.13 | 6.6M |
| October 31, 2025 | 16.54 | 16.32 | 16.32 | 16.62 | 16.3 | 9.81M |
| October 30, 2025 | 16.24 | 16.57 | 16.57 | 16.83 | 16.06 | 13.82M |
| October 29, 2025 | 16.05 | 16.3 | 16.3 | 16.78 | 15.97 | 9.28M |
| October 28, 2025 | 15.93 | 16.12 | 16.12 | 16.31 | 15.78 | 7.35M |
| October 27, 2025 | 15.89 | 16.03 | 16.03 | 16.14 | 15.58 | 8.72M |
| October 24, 2025 | 15.82 | 15.97 | 15.97 | 16.11 | 15.8 | 9.69M |
| October 23, 2025 | 15.31 | 15.81 | 15.81 | 15.98 | 15.21 | 7.88M |
| October 22, 2025 | 15.4 | 15.41 | 15.41 | 15.6 | 15.24 | 4.53M |
| October 21, 2025 | 15.09 | 15.46 | 15.46 | 15.47 | 15.04 | 6.48M |