18.65
+0.27(+1.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 18.47 | 18.65 | 18.65 | 19.01 | 18.28 | 23.44M |
| January 13, 2026 | 19.6 | 18.38 | 18.38 | 19.68 | 18.25 | 26.08M |
| January 12, 2026 | 18.88 | 19.59 | 19.59 | 19.7 | 18.84 | 26.94M |
| January 09, 2026 | 18.6 | 18.8 | 18.8 | 19.15 | 18.34 | 22.19M |
| January 08, 2026 | 18.46 | 18.63 | 18.63 | 18.9 | 18.25 | 16.07M |
| January 07, 2026 | 18.49 | 18.69 | 18.69 | 18.84 | 18.42 | 18.97M |
| January 06, 2026 | 18.56 | 18.49 | 18.49 | 18.67 | 18.27 | 16.27M |
| January 05, 2026 | 18.56 | 18.69 | 18.69 | 18.69 | 18.12 | 24.35M |
| December 31, 2025 | 18.31 | 18.38 | 18.38 | 19.09 | 18.31 | 21.03M |
| December 30, 2025 | 18.37 | 18.27 | 18.27 | 18.49 | 18.19 | 16.38M |
| December 29, 2025 | 18.55 | 18.47 | 18.47 | 18.65 | 18.18 | 25.81M |
| December 26, 2025 | 18.23 | 18.79 | 18.79 | 19 | 18.21 | 36.37M |
| December 25, 2025 | 18.21 | 18.37 | 18.37 | 18.41 | 17.95 | 23.72M |
| December 24, 2025 | 17.89 | 18.22 | 18.22 | 18.35 | 17.78 | 23.4M |
| December 23, 2025 | 18.1 | 17.89 | 17.89 | 18.11 | 17.74 | 24.52M |
| December 22, 2025 | 16.69 | 18.11 | 18.11 | 18.5 | 16.69 | 42.01M |
| December 19, 2025 | 17.24 | 16.66 | 16.66 | 17.39 | 16.63 | 16.22M |
| December 18, 2025 | 17.47 | 17.14 | 17.14 | 17.51 | 17.1 | 13.01M |
| December 17, 2025 | 17.26 | 17.68 | 17.68 | 17.72 | 16.78 | 18.02M |
| December 16, 2025 | 17.41 | 17.33 | 17.33 | 17.67 | 17.19 | 13.33M |
| December 15, 2025 | 17.39 | 17.55 | 17.55 | 17.78 | 17.22 | 12.77M |
| December 12, 2025 | 17.58 | 17.45 | 17.45 | 17.81 | 17.25 | 17.43M |
| December 11, 2025 | 17.65 | 17.61 | 17.61 | 18.05 | 17.43 | 20.22M |
| December 10, 2025 | 17.5 | 17.67 | 17.67 | 17.82 | 17.43 | 17.17M |
| December 09, 2025 | 17.11 | 17.66 | 17.66 | 17.86 | 17.09 | 25.26M |
| December 08, 2025 | 16.69 | 17.24 | 17.24 | 17.32 | 16.59 | 16.85M |
| December 05, 2025 | 16.22 | 16.73 | 16.73 | 16.96 | 15.91 | 15.38M |
| December 04, 2025 | 16.56 | 16.17 | 16.17 | 16.56 | 16.06 | 8.83M |
| December 03, 2025 | 16.93 | 16.54 | 16.54 | 17.07 | 16.43 | 11.12M |
| December 02, 2025 | 17.04 | 16.99 | 16.99 | 17.21 | 16.9 | 11.12M |
| December 01, 2025 | 16.95 | 17.19 | 17.19 | 17.34 | 16.78 | 15.09M |
| November 28, 2025 | 16.56 | 17.01 | 17.01 | 17.05 | 16.48 | 14.75M |
| November 27, 2025 | 16.54 | 16.62 | 16.62 | 17.1 | 16.43 | 13.6M |
| November 26, 2025 | 16.73 | 16.53 | 16.53 | 16.86 | 16.42 | 15.07M |
| November 25, 2025 | 16.05 | 16.73 | 16.73 | 17.15 | 15.95 | 21.95M |
| November 24, 2025 | 16 | 16.02 | 16.02 | 16.36 | 15.62 | 17.21M |
| November 21, 2025 | 15.83 | 15.96 | 15.96 | 16.48 | 15.59 | 20.45M |
| November 20, 2025 | 15.9 | 16.15 | 16.15 | 16.55 | 15.72 | 13.3M |
| November 19, 2025 | 16.21 | 15.77 | 15.77 | 16.4 | 15.68 | 7.08M |
| November 18, 2025 | 16.29 | 16.29 | 16.29 | 16.48 | 16.05 | 7.72M |
| November 17, 2025 | 16.27 | 16.29 | 16.29 | 16.38 | 16.15 | 4.59M |
| November 14, 2025 | 16.97 | 16.27 | 16.27 | 16.97 | 16.12 | 5.58M |
| November 13, 2025 | 16.34 | 16.45 | 16.45 | 16.56 | 16.21 | 6.01M |
| November 12, 2025 | 16.34 | 16.34 | 16.34 | 16.46 | 16.07 | 6.58M |
| November 11, 2025 | 16.76 | 16.42 | 16.42 | 16.77 | 16.31 | 6.63M |
| November 10, 2025 | 16.99 | 16.64 | 16.64 | 17.04 | 16.52 | 7.21M |
| November 07, 2025 | 16.97 | 16.8 | 16.8 | 16.99 | 16.67 | 6.95M |
| November 06, 2025 | 17.01 | 17.06 | 17.06 | 17.1 | 16.68 | 7.8M |
| November 05, 2025 | 16.67 | 16.92 | 16.92 | 17.07 | 16.62 | 7.15M |
| November 04, 2025 | 17.06 | 16.93 | 16.93 | 17.19 | 16.81 | 7.29M |
| November 03, 2025 | 17.15 | 17.18 | 17.18 | 17.23 | 16.83 | 12.52M |
| October 31, 2025 | 17.4 | 17.2 | 17.2 | 17.65 | 17.13 | 12.53M |
| October 30, 2025 | 17.63 | 17.4 | 17.4 | 17.94 | 17.22 | 20.26M |
| October 29, 2025 | 17.3 | 17.33 | 17.33 | 17.67 | 17.12 | 18.67M |
| October 28, 2025 | 16.45 | 17.2 | 17.2 | 17.6 | 16.4 | 21.34M |
| October 27, 2025 | 16.35 | 16.52 | 16.52 | 16.65 | 16.2 | 10.73M |
| October 24, 2025 | 15.95 | 16.28 | 16.28 | 16.29 | 15.82 | 10.57M |
| October 23, 2025 | 15.62 | 15.79 | 15.79 | 15.79 | 15.44 | 7.44M |
| October 22, 2025 | 15.65 | 15.67 | 15.67 | 15.97 | 15.48 | 8M |
| October 21, 2025 | 15.18 | 15.68 | 15.68 | 15.78 | 15.03 | 9.12M |