17.63
+0.12(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.58 | 17.63 | 17.63 | 17.89 | 17.26 | 5.06M |
| January 13, 2026 | 18.12 | 17.51 | 17.51 | 18.17 | 17.49 | 4.87M |
| January 12, 2026 | 18.1 | 18.15 | 18.15 | 18.46 | 17.7 | 5.26M |
| January 09, 2026 | 17.66 | 17.98 | 17.98 | 18.57 | 17.44 | 4.63M |
| January 08, 2026 | 17.57 | 17.65 | 17.65 | 17.82 | 17.56 | 4.26M |
| January 07, 2026 | 18.06 | 17.64 | 17.64 | 18.06 | 17.61 | 6.09M |
| January 06, 2026 | 17.78 | 18.16 | 18.16 | 18.83 | 17.47 | 9.88M |
| January 05, 2026 | 16.86 | 17.46 | 17.46 | 17.68 | 16.63 | 6.07M |
| December 31, 2025 | 16.86 | 16.7 | 16.7 | 17.05 | 16.58 | 2.81M |
| December 30, 2025 | 17.11 | 16.86 | 16.86 | 17.11 | 16.76 | 3.06M |
| December 29, 2025 | 17.3 | 17.13 | 17.13 | 17.47 | 17 | 4.29M |
| December 26, 2025 | 17.54 | 17.14 | 17.14 | 17.63 | 17.03 | 5.32M |
| December 25, 2025 | 17.43 | 17.54 | 17.54 | 17.71 | 17.26 | 6.87M |
| December 24, 2025 | 16.03 | 17.36 | 17.36 | 17.5 | 16.01 | 10.38M |
| December 23, 2025 | 15.88 | 16.06 | 16.06 | 16.15 | 15.77 | 2.95M |
| December 22, 2025 | 15.78 | 15.93 | 15.93 | 16.33 | 15.78 | 2.56M |
| December 19, 2025 | 15.85 | 15.77 | 15.77 | 16 | 15.7 | 2.46M |
| December 18, 2025 | 15.36 | 15.77 | 15.77 | 15.94 | 15.21 | 2.95M |
| December 17, 2025 | 15.54 | 15.39 | 15.39 | 15.77 | 14.98 | 3.52M |
| December 16, 2025 | 15.92 | 15.62 | 15.62 | 16.01 | 15.53 | 2.51M |
| December 15, 2025 | 16.2 | 16.02 | 16.02 | 16.28 | 15.85 | 3.52M |
| December 12, 2025 | 16.37 | 16.21 | 16.21 | 16.62 | 16.11 | 3.14M |
| December 11, 2025 | 16.84 | 16.36 | 16.36 | 16.9 | 16.33 | 3.65M |
| December 10, 2025 | 17.05 | 16.79 | 16.79 | 17.15 | 16.65 | 4.13M |
| December 09, 2025 | 16.99 | 17.12 | 17.12 | 17.4 | 16.78 | 4.88M |
| December 08, 2025 | 16.96 | 16.99 | 16.99 | 17.08 | 16.76 | 3.8M |
| December 05, 2025 | 16.87 | 16.9 | 16.9 | 16.99 | 16.52 | 3.2M |
| December 04, 2025 | 16.8 | 16.89 | 16.89 | 17.03 | 16.63 | 4.4M |
| December 03, 2025 | 17.62 | 17.03 | 17.03 | 17.66 | 16.97 | 6.89M |
| December 02, 2025 | 17.45 | 17.61 | 17.61 | 18.02 | 17.34 | 10.27M |
| December 01, 2025 | 17.29 | 17.66 | 17.66 | 17.96 | 17.07 | 15.76M |
| November 28, 2025 | 16.8 | 17.23 | 17.23 | 17.58 | 16.66 | 9.98M |
| November 27, 2025 | 16.9 | 16.82 | 16.82 | 17.45 | 16.82 | 9.94M |
| November 26, 2025 | 16.87 | 17.08 | 17.08 | 17.31 | 16.65 | 9.68M |
| November 25, 2025 | 15.82 | 17.05 | 17.05 | 17.49 | 15.82 | 14.27M |
| November 24, 2025 | 15.61 | 15.8 | 15.8 | 15.9 | 15.48 | 2.84M |
| November 21, 2025 | 16.1 | 15.56 | 15.56 | 16.25 | 15.45 | 4.52M |
| November 20, 2025 | 16.1 | 16.19 | 16.19 | 16.49 | 16.08 | 3.4M |
| November 19, 2025 | 16.7 | 16.01 | 16.01 | 16.72 | 15.95 | 4.85M |
| November 18, 2025 | 16.5 | 16.79 | 16.79 | 17.06 | 16.41 | 4.94M |
| November 17, 2025 | 16.12 | 16.6 | 16.6 | 16.6 | 15.96 | 5.41M |
| November 14, 2025 | 16.09 | 16.12 | 16.12 | 16.33 | 15.9 | 3.59M |
| November 13, 2025 | 16.23 | 16.14 | 16.14 | 16.24 | 16.01 | 4.05M |
| November 12, 2025 | 16 | 16.28 | 16.28 | 16.39 | 15.83 | 4.64M |
| November 11, 2025 | 16.12 | 16 | 16 | 16.17 | 15.88 | 2.23M |
| November 10, 2025 | 16.2 | 16.06 | 16.06 | 16.28 | 15.86 | 3.09M |
| November 07, 2025 | 16.23 | 16.2 | 16.2 | 16.37 | 16.1 | 3.16M |
| November 06, 2025 | 16.68 | 16.37 | 16.37 | 16.75 | 16.25 | 4.05M |
| November 05, 2025 | 15.98 | 16.59 | 16.59 | 16.75 | 15.81 | 7M |
| November 04, 2025 | 15.9 | 16.1 | 16.1 | 16.18 | 15.76 | 4.52M |
| November 03, 2025 | 15.77 | 15.9 | 15.9 | 15.97 | 15.73 | 2.71M |
| October 31, 2025 | 15.78 | 15.92 | 15.92 | 16.12 | 15.75 | 3.55M |
| October 30, 2025 | 16.1 | 15.8 | 15.8 | 16.1 | 15.69 | 3.49M |
| October 29, 2025 | 16.1 | 16.02 | 16.02 | 16.2 | 15.86 | 3.46M |
| October 28, 2025 | 15.8 | 16.07 | 16.07 | 16.42 | 15.7 | 5.36M |
| October 27, 2025 | 15.8 | 15.96 | 15.96 | 16.24 | 15.59 | 4.9M |
| October 24, 2025 | 16.1 | 15.8 | 15.8 | 16.13 | 15.65 | 5.54M |
| October 23, 2025 | 15.72 | 15.99 | 15.99 | 16.14 | 15.61 | 5.78M |
| October 22, 2025 | 15.78 | 15.68 | 15.68 | 15.96 | 15.63 | 5.13M |
| October 21, 2025 | 15.53 | 15.88 | 15.88 | 16 | 15.29 | 9.68M |