17.60
+0.19(+1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 19, 2026 | 17.41 | 17.6 | 17.6 | 17.74 | 17.28 | 11.75M |
| January 16, 2026 | 17.63 | 17.41 | 17.41 | 17.88 | 16.94 | 13.16M |
| January 15, 2026 | 16.9 | 17.3 | 17.3 | 17.41 | 16.9 | 10.55M |
| January 14, 2026 | 17 | 17.09 | 17.09 | 17.39 | 16.82 | 10.94M |
| January 13, 2026 | 17.54 | 17.02 | 17.02 | 17.56 | 16.9 | 11.39M |
| January 12, 2026 | 17.13 | 17.59 | 17.59 | 17.67 | 16.96 | 14.97M |
| January 09, 2026 | 17.29 | 17.06 | 17.06 | 17.29 | 16.89 | 10.7M |
| January 08, 2026 | 17.25 | 17.11 | 17.11 | 17.62 | 17.03 | 15.82M |
| January 07, 2026 | 16.87 | 17.38 | 17.38 | 17.95 | 16.74 | 23.79M |
| January 06, 2026 | 16.47 | 16.69 | 16.69 | 16.85 | 16.4 | 8.93M |
| January 05, 2026 | 16.36 | 16.54 | 16.54 | 16.67 | 16.3 | 7.55M |
| December 31, 2025 | 16.26 | 16.29 | 16.29 | 16.49 | 16.03 | 7.17M |
| December 30, 2025 | 16.5 | 16.18 | 16.18 | 16.6 | 16.18 | 6.87M |
| December 29, 2025 | 16.4 | 16.42 | 16.42 | 16.57 | 16.31 | 5.23M |
| December 26, 2025 | 16.85 | 16.53 | 16.53 | 17 | 16.4 | 8.37M |
| December 25, 2025 | 16.96 | 16.86 | 16.86 | 17 | 16.55 | 10.54M |
| December 24, 2025 | 16.83 | 17.13 | 17.13 | 17.2 | 16.66 | 18.32M |
| December 23, 2025 | 15.68 | 16.69 | 16.69 | 16.86 | 15.59 | 22.11M |
| December 22, 2025 | 15.47 | 15.74 | 15.74 | 15.81 | 15.47 | 4.84M |
| December 19, 2025 | 15.36 | 15.45 | 15.45 | 15.63 | 15.3 | 4.48M |
| December 18, 2025 | 15.39 | 15.43 | 15.43 | 15.9 | 15.39 | 7.25M |
| December 17, 2025 | 15.4 | 15.31 | 15.31 | 15.42 | 14.87 | 6.63M |
| December 16, 2025 | 15.6 | 15.48 | 15.48 | 15.73 | 15.22 | 6.08M |
| December 15, 2025 | 15.52 | 15.68 | 15.68 | 15.93 | 15.51 | 4.94M |
| December 12, 2025 | 15.42 | 15.67 | 15.67 | 15.84 | 15.41 | 5.1M |
| December 11, 2025 | 15.7 | 15.42 | 15.42 | 15.75 | 15.42 | 4.08M |
| December 10, 2025 | 15.7 | 15.7 | 15.7 | 15.89 | 15.55 | 4.35M |
| December 09, 2025 | 15.8 | 15.76 | 15.76 | 16.05 | 15.71 | 3.89M |
| December 08, 2025 | 15.61 | 15.9 | 15.9 | 15.94 | 15.6 | 5.14M |
| December 05, 2025 | 15.41 | 15.59 | 15.59 | 15.65 | 15.22 | 4.77M |
| December 04, 2025 | 16.08 | 15.4 | 15.4 | 16.08 | 15.35 | 6.93M |
| December 03, 2025 | 16.08 | 15.84 | 15.84 | 16.65 | 15.54 | 11.73M |
| December 02, 2025 | 16.6 | 16.48 | 16.48 | 16.71 | 16.47 | 6.25M |
| December 01, 2025 | 16.26 | 16.76 | 16.76 | 16.95 | 16.22 | 11M |
| November 28, 2025 | 16.08 | 16.26 | 16.26 | 16.27 | 15.84 | 6.24M |
| November 27, 2025 | 16.07 | 16.1 | 16.1 | 16.41 | 15.83 | 7.46M |
| November 26, 2025 | 16.6 | 16.1 | 16.1 | 16.63 | 16.06 | 10.72M |
| November 25, 2025 | 16.62 | 16.7 | 16.7 | 16.98 | 16.5 | 10.37M |
| November 24, 2025 | 16.42 | 16.78 | 16.78 | 16.89 | 16.16 | 10.87M |
| November 21, 2025 | 16.28 | 16.41 | 16.41 | 17.17 | 16.16 | 13.16M |
| November 20, 2025 | 17.2 | 16.7 | 16.7 | 17.3 | 16.55 | 12.38M |
| November 19, 2025 | 16.52 | 17.01 | 17.01 | 17.07 | 16.41 | 13.47M |
| November 18, 2025 | 16.33 | 16.62 | 16.62 | 17.08 | 16.32 | 13.08M |
| November 17, 2025 | 16.49 | 16.46 | 16.46 | 16.66 | 16.33 | 5.73M |
| November 14, 2025 | 16.23 | 16.26 | 16.26 | 16.49 | 16.14 | 5.63M |
| November 13, 2025 | 16.04 | 16.28 | 16.28 | 16.39 | 16.03 | 6.11M |
| November 12, 2025 | 16.4 | 16.07 | 16.07 | 16.5 | 15.95 | 8.33M |
| November 11, 2025 | 16.44 | 16.48 | 16.48 | 16.6 | 16.37 | 6.68M |
| November 10, 2025 | 16.67 | 16.46 | 16.46 | 16.84 | 16.32 | 8.36M |
| November 07, 2025 | 17 | 16.55 | 16.55 | 17.25 | 16.55 | 12.54M |
| November 06, 2025 | 16.58 | 16.95 | 16.95 | 17 | 16.38 | 10.89M |
| November 05, 2025 | 16.4 | 16.59 | 16.59 | 16.65 | 16.31 | 6.99M |
| November 04, 2025 | 16.87 | 16.54 | 16.54 | 16.91 | 16.47 | 7.3M |
| November 03, 2025 | 16.8 | 16.97 | 16.97 | 16.99 | 16.52 | 8.99M |
| October 31, 2025 | 16.7 | 16.81 | 16.81 | 17 | 16.62 | 8.55M |
| October 30, 2025 | 17.56 | 16.75 | 16.75 | 17.56 | 16.71 | 14.65M |
| October 29, 2025 | 17.29 | 17.51 | 17.51 | 17.66 | 16.95 | 15.66M |
| October 28, 2025 | 17.7 | 17.3 | 17.3 | 17.76 | 17.28 | 14.51M |
| October 27, 2025 | 17.97 | 17.77 | 17.77 | 18.48 | 17.75 | 18.47M |
| October 24, 2025 | 17.56 | 17.62 | 17.62 | 17.97 | 17.49 | 15.87M |