17.70
+0.12(+0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.6 | 17.7 | 17.7 | 18.49 | 17.35 | 23.43M |
| January 13, 2026 | 18.38 | 17.58 | 17.58 | 18.38 | 17.56 | 18.09M |
| January 12, 2026 | 17.77 | 18.43 | 18.43 | 18.5 | 17.45 | 26.71M |
| January 09, 2026 | 17.23 | 17.7 | 17.7 | 17.85 | 17.2 | 17.87M |
| January 08, 2026 | 17.27 | 17.31 | 17.31 | 17.66 | 17.16 | 12.76M |
| January 07, 2026 | 17.56 | 17.46 | 17.46 | 17.7 | 17.19 | 17.78M |
| January 06, 2026 | 18 | 17.66 | 17.66 | 18.18 | 17.52 | 16.44M |
| January 05, 2026 | 16.89 | 17.68 | 17.68 | 17.97 | 16.6 | 25.56M |
| December 31, 2025 | 16.65 | 16.78 | 16.78 | 17.29 | 16.57 | 13.94M |
| December 30, 2025 | 16.21 | 16.61 | 16.61 | 16.87 | 16.19 | 11.14M |
| December 29, 2025 | 17.5 | 16.82 | 16.82 | 17.5 | 16.8 | 16.94M |
| December 26, 2025 | 16.81 | 17.3 | 17.3 | 17.45 | 16.73 | 26.92M |
| December 25, 2025 | 16.36 | 16.63 | 16.63 | 16.79 | 16.3 | 11.35M |
| December 24, 2025 | 16.9 | 16.68 | 16.68 | 16.99 | 16.46 | 12.76M |
| December 23, 2025 | 16.49 | 16.42 | 16.42 | 16.67 | 16.27 | 7.39M |
| December 22, 2025 | 16.27 | 16.59 | 16.59 | 16.78 | 16.27 | 8.88M |
| December 19, 2025 | 15.95 | 16.26 | 16.26 | 16.37 | 15.95 | 6.84M |
| December 18, 2025 | 16.05 | 15.96 | 15.96 | 16.47 | 15.94 | 8.58M |
| December 17, 2025 | 16.12 | 16.33 | 16.33 | 16.37 | 15.79 | 9.24M |
| December 16, 2025 | 16.7 | 16.12 | 16.12 | 16.75 | 16.03 | 11.84M |
| December 15, 2025 | 16.79 | 16.84 | 16.84 | 17.14 | 16.54 | 10.66M |
| December 12, 2025 | 17.15 | 17.09 | 17.09 | 17.38 | 16.95 | 18.51M |
| December 11, 2025 | 17.51 | 16.68 | 16.68 | 17.6 | 16.65 | 15.58M |
| December 10, 2025 | 17.27 | 17.24 | 17.24 | 17.69 | 16.94 | 15.81M |
| December 09, 2025 | 17.58 | 17.12 | 17.12 | 17.66 | 17.12 | 22.59M |
| December 08, 2025 | 17.23 | 18.02 | 18.02 | 18.36 | 17 | 35.95M |
| December 05, 2025 | 16.53 | 17.49 | 17.49 | 17.83 | 16.51 | 34.88M |
| December 04, 2025 | 15.47 | 17 | 17 | 18.17 | 15.47 | 33.35M |
| December 03, 2025 | 15.47 | 15.94 | 15.94 | 16.13 | 15.47 | 9.02M |
| December 02, 2025 | 16.05 | 15.88 | 15.88 | 16.17 | 15.76 | 11.5M |
| December 01, 2025 | 16.48 | 16.37 | 16.37 | 16.96 | 16.25 | 20.29M |
| November 28, 2025 | 15.47 | 15.74 | 15.74 | 15.75 | 15.4 | 5.39M |
| November 27, 2025 | 15.91 | 15.48 | 15.48 | 16.04 | 15.48 | 8.46M |
| November 26, 2025 | 15.56 | 15.74 | 15.74 | 16.4 | 15.43 | 12.15M |
| November 25, 2025 | 15.66 | 15.54 | 15.54 | 15.78 | 15.5 | 5.36M |
| November 24, 2025 | 15.2 | 15.45 | 15.45 | 15.55 | 15.2 | 5.17M |
| November 21, 2025 | 15.6 | 15.12 | 15.12 | 15.64 | 15 | 8.27M |
| November 20, 2025 | 15.77 | 15.77 | 15.77 | 16.14 | 15.75 | 5.73M |
| November 19, 2025 | 15.87 | 15.78 | 15.78 | 16.1 | 15.62 | 6.03M |
| November 18, 2025 | 16.18 | 15.87 | 15.87 | 16.24 | 15.76 | 7.67M |
| November 17, 2025 | 16.21 | 16.26 | 16.26 | 16.38 | 16.08 | 6.46M |
| November 14, 2025 | 16.75 | 16.29 | 16.29 | 16.78 | 16.27 | 12.06M |
| November 13, 2025 | 16.74 | 16.97 | 16.97 | 17.24 | 16.62 | 11.8M |
| November 12, 2025 | 17.69 | 16.61 | 16.61 | 17.69 | 16.37 | 13.05M |
| November 11, 2025 | 17.31 | 17.05 | 17.05 | 17.52 | 16.89 | 11.54M |
| November 10, 2025 | 17.57 | 17.15 | 17.15 | 17.6 | 17.09 | 9.87M |
| November 07, 2025 | 17.69 | 17.4 | 17.4 | 17.79 | 17.35 | 12.25M |
| November 06, 2025 | 17 | 17.98 | 17.98 | 18.03 | 16.98 | 21.65M |
| November 05, 2025 | 16.66 | 17.07 | 17.07 | 17.26 | 16.58 | 8.9M |
| November 04, 2025 | 17.28 | 16.87 | 16.87 | 17.28 | 16.68 | 8.86M |
| November 03, 2025 | 17.57 | 17.3 | 17.3 | 17.66 | 16.8 | 14.13M |
| October 31, 2025 | 17.85 | 17.7 | 17.7 | 18.06 | 17.63 | 15.45M |
| October 30, 2025 | 18 | 18.07 | 18.07 | 18.33 | 17.84 | 21.12M |
| October 29, 2025 | 17.38 | 18.47 | 18.47 | 18.58 | 17.29 | 32.46M |
| October 28, 2025 | 17.7 | 17.35 | 17.35 | 17.76 | 17.23 | 16.48M |
| October 27, 2025 | 17.91 | 17.97 | 17.97 | 18.3 | 17.57 | 21.52M |
| October 24, 2025 | 17.2 | 17.52 | 17.52 | 17.54 | 17.01 | 17.51M |
| October 23, 2025 | 16.99 | 17.09 | 17.09 | 17.1 | 16.6 | 9.58M |
| October 22, 2025 | 16.98 | 16.9 | 16.9 | 17.3 | 16.7 | 10.08M |
| October 21, 2025 | 17.19 | 17.23 | 17.23 | 17.56 | 17.1 | 12.31M |