18.25
+0.3(+1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 18.63 | 17.95 | 17.95 | 18.63 | 17.91 | 10.73M |
| January 12, 2026 | 18.17 | 18.63 | 18.63 | 18.71 | 18.12 | 13.63M |
| January 09, 2026 | 17.83 | 18.16 | 18.16 | 18.36 | 17.83 | 14.39M |
| January 08, 2026 | 17.3 | 17.85 | 17.85 | 17.87 | 17.23 | 11.52M |
| January 07, 2026 | 17.5 | 17.32 | 17.32 | 17.55 | 17.28 | 5.14M |
| January 06, 2026 | 17.36 | 17.5 | 17.5 | 17.5 | 17.28 | 6.61M |
| January 05, 2026 | 17.18 | 17.35 | 17.35 | 17.58 | 17.12 | 7.5M |
| December 31, 2025 | 16.97 | 17.14 | 17.14 | 17.18 | 16.85 | 4.79M |
| December 30, 2025 | 17.05 | 16.96 | 16.96 | 17.16 | 16.94 | 4.23M |
| December 29, 2025 | 17.01 | 17.05 | 17.05 | 17.15 | 16.97 | 3.8M |
| December 26, 2025 | 17.08 | 17.03 | 17.03 | 17.23 | 16.93 | 4.37M |
| December 25, 2025 | 17.05 | 17.12 | 17.12 | 17.16 | 16.99 | 4.11M |
| December 24, 2025 | 16.8 | 17.02 | 17.02 | 17.05 | 16.75 | 3.73M |
| December 23, 2025 | 16.93 | 16.78 | 16.78 | 16.97 | 16.69 | 3.21M |
| December 22, 2025 | 16.85 | 16.92 | 16.92 | 17.05 | 16.85 | 3.77M |
| December 19, 2025 | 16.58 | 16.89 | 16.89 | 16.95 | 16.58 | 3.83M |
| December 18, 2025 | 16.42 | 16.63 | 16.63 | 16.75 | 16.35 | 4.11M |
| December 17, 2025 | 16.54 | 16.52 | 16.52 | 16.66 | 16.18 | 5.29M |
| December 16, 2025 | 16.94 | 16.57 | 16.57 | 16.95 | 16.51 | 5.75M |
| December 15, 2025 | 16.95 | 16.95 | 16.95 | 17.17 | 16.7 | 4.61M |
| December 12, 2025 | 16.86 | 17.03 | 17.03 | 17.21 | 16.82 | 5.29M |
| December 11, 2025 | 17.42 | 16.85 | 16.85 | 17.43 | 16.85 | 7.61M |
| December 10, 2025 | 17.47 | 17.45 | 17.45 | 17.72 | 17.27 | 6.38M |
| December 09, 2025 | 17.64 | 17.57 | 17.57 | 18 | 17.52 | 8.1M |
| December 08, 2025 | 17.58 | 17.69 | 17.69 | 18.02 | 17.46 | 8.1M |
| December 05, 2025 | 17.26 | 17.51 | 17.51 | 17.54 | 17.11 | 7.51M |
| December 04, 2025 | 18.52 | 17.2 | 17.2 | 18.52 | 17.16 | 10.29M |
| December 03, 2025 | 18 | 17.69 | 17.69 | 18.12 | 17.56 | 10.96M |
| December 02, 2025 | 18.36 | 18.12 | 18.12 | 18.64 | 18.08 | 12.24M |
| December 01, 2025 | 18.45 | 18.44 | 18.44 | 18.69 | 18.34 | 11.72M |
| November 28, 2025 | 18.52 | 18.71 | 18.71 | 18.75 | 18.43 | 10.6M |
| November 27, 2025 | 18.42 | 18.67 | 18.67 | 18.77 | 18.31 | 13.64M |
| November 26, 2025 | 19.41 | 18.61 | 18.61 | 19.41 | 18.57 | 22.28M |
| November 25, 2025 | 19.5 | 19.79 | 19.79 | 19.9 | 19.19 | 30.36M |
| November 24, 2025 | 19.3 | 20.59 | 20.59 | 21 | 19.03 | 46.38M |
| November 21, 2025 | 18.25 | 19.32 | 19.32 | 20.14 | 17.81 | 36.25M |
| November 20, 2025 | 18.57 | 18.41 | 18.41 | 18.78 | 18.21 | 12.69M |
| November 19, 2025 | 17.51 | 18.67 | 18.67 | 19.08 | 17.45 | 23.73M |
| November 18, 2025 | 17.87 | 17.49 | 17.49 | 17.99 | 17.38 | 6.04M |
| November 17, 2025 | 18.21 | 17.92 | 17.92 | 18.39 | 17.88 | 7.47M |
| November 14, 2025 | 17.78 | 17.75 | 17.75 | 18.04 | 17.71 | 3.29M |
| November 13, 2025 | 17.76 | 17.77 | 17.77 | 17.89 | 17.59 | 3.18M |
| November 12, 2025 | 17.9 | 17.72 | 17.72 | 17.94 | 17.58 | 4.09M |
| November 11, 2025 | 17.99 | 17.95 | 17.95 | 18.1 | 17.91 | 3.37M |
| November 10, 2025 | 18.09 | 17.99 | 17.99 | 18.1 | 17.86 | 4.27M |
| November 07, 2025 | 18.12 | 18.11 | 18.11 | 18.45 | 18.03 | 6.13M |
| November 06, 2025 | 18.45 | 18.19 | 18.19 | 18.48 | 18.15 | 6.03M |
| November 05, 2025 | 18 | 18.35 | 18.35 | 18.5 | 17.94 | 7.24M |
| November 04, 2025 | 18.01 | 18.22 | 18.22 | 18.31 | 17.96 | 7.05M |
| November 03, 2025 | 17.8 | 18.1 | 18.1 | 18.1 | 17.73 | 5.38M |
| October 31, 2025 | 17.77 | 17.82 | 17.82 | 17.86 | 17.71 | 3.46M |
| October 30, 2025 | 17.99 | 17.77 | 17.77 | 17.99 | 17.76 | 3.87M |
| October 29, 2025 | 18.03 | 18.04 | 18.04 | 18.06 | 17.82 | 5.44M |
| October 28, 2025 | 17.94 | 18.17 | 18.17 | 18.31 | 17.83 | 8.45M |
| October 27, 2025 | 17.8 | 17.95 | 17.95 | 17.98 | 17.75 | 4.49M |
| October 24, 2025 | 17.89 | 17.81 | 17.81 | 17.99 | 17.73 | 4.8M |
| October 23, 2025 | 17.64 | 17.88 | 17.88 | 17.91 | 17.53 | 3.59M |
| October 22, 2025 | 17.68 | 17.78 | 17.78 | 18.05 | 17.56 | 5.82M |
| October 21, 2025 | 17.22 | 17.69 | 17.69 | 17.74 | 17.2 | 5.71M |
| October 20, 2025 | 17.31 | 17.18 | 17.18 | 17.4 | 17.03 | 2.98M |