18.43
-0.22(-1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 18.48 | 18.43 | 18.43 | 19.1 | 18.41 | 6.72M |
| January 14, 2026 | 18.66 | 18.65 | 18.65 | 19.15 | 18.5 | 8.62M |
| January 13, 2026 | 18.61 | 18.61 | 18.61 | 18.99 | 18.4 | 8.68M |
| January 12, 2026 | 18.76 | 18.57 | 18.57 | 18.8 | 18.41 | 6.85M |
| January 09, 2026 | 18.45 | 18.76 | 18.76 | 18.87 | 18.28 | 10.06M |
| January 08, 2026 | 17.79 | 18.44 | 18.44 | 18.72 | 17.67 | 12.99M |
| January 07, 2026 | 17.73 | 17.8 | 17.8 | 17.93 | 17.65 | 3.55M |
| January 06, 2026 | 17.86 | 17.72 | 17.72 | 17.92 | 17.69 | 4.51M |
| January 05, 2026 | 17.59 | 17.86 | 17.86 | 17.95 | 17.59 | 4.72M |
| December 31, 2025 | 17.6 | 17.6 | 17.6 | 17.69 | 17.52 | 2.21M |
| December 30, 2025 | 17.8 | 17.64 | 17.64 | 17.86 | 17.54 | 2.93M |
| December 29, 2025 | 17.5 | 17.81 | 17.81 | 17.97 | 17.42 | 5.42M |
| December 26, 2025 | 17.76 | 17.53 | 17.53 | 17.78 | 17.5 | 3.36M |
| December 25, 2025 | 17.84 | 17.76 | 17.76 | 17.86 | 17.71 | 2.84M |
| December 24, 2025 | 17.35 | 17.85 | 17.85 | 17.88 | 17.32 | 7.38M |
| December 23, 2025 | 17.52 | 17.3 | 17.3 | 17.63 | 17.28 | 2.42M |
| December 22, 2025 | 17.29 | 17.56 | 17.56 | 17.65 | 17.21 | 4M |
| December 19, 2025 | 17.4 | 17.26 | 17.26 | 17.48 | 17.23 | 3.05M |
| December 18, 2025 | 17.37 | 17.39 | 17.39 | 17.53 | 17.3 | 1.95M |
| December 17, 2025 | 17.39 | 17.4 | 17.4 | 17.46 | 17.08 | 3.53M |
| December 16, 2025 | 17.77 | 17.39 | 17.39 | 17.77 | 17.34 | 3.22M |
| December 15, 2025 | 17.64 | 17.77 | 17.77 | 17.98 | 17.55 | 4.95M |
| December 12, 2025 | 17.89 | 17.65 | 17.65 | 17.91 | 17.58 | 5.13M |
| December 11, 2025 | 17.59 | 17.76 | 17.76 | 17.89 | 17.51 | 7.07M |
| December 10, 2025 | 17.36 | 17.59 | 17.59 | 17.77 | 17.34 | 5.27M |
| December 09, 2025 | 17.09 | 17.41 | 17.41 | 17.65 | 17.05 | 4.94M |
| December 08, 2025 | 16.9 | 17.06 | 17.06 | 17.14 | 16.86 | 2.39M |
| December 05, 2025 | 17.06 | 16.9 | 16.9 | 17.06 | 16.82 | 1.94M |
| December 04, 2025 | 16.92 | 16.95 | 16.95 | 17.17 | 16.86 | 1.96M |
| December 03, 2025 | 16.92 | 17.14 | 17.14 | 17.17 | 16.85 | 2.89M |
| December 02, 2025 | 17 | 16.91 | 16.91 | 17.02 | 16.88 | 1.4M |
| December 01, 2025 | 16.78 | 17.04 | 17.04 | 17.09 | 16.68 | 2.59M |
| November 28, 2025 | 16.66 | 16.73 | 16.73 | 16.76 | 16.58 | 1.39M |
| November 27, 2025 | 16.65 | 16.68 | 16.68 | 16.91 | 16.61 | 1.66M |
| November 26, 2025 | 16.99 | 16.68 | 16.68 | 16.99 | 16.65 | 2.28M |
| November 25, 2025 | 16.83 | 16.89 | 16.89 | 16.99 | 16.69 | 1.82M |
| November 24, 2025 | 16.71 | 16.81 | 16.81 | 16.85 | 16.42 | 1.87M |
| November 21, 2025 | 17.28 | 16.59 | 16.59 | 17.33 | 16.59 | 3.96M |
| November 20, 2025 | 17.24 | 17.39 | 17.39 | 17.45 | 17.1 | 3.06M |
| November 19, 2025 | 17.38 | 17.18 | 17.18 | 17.4 | 17.15 | 1.95M |
| November 18, 2025 | 17.41 | 17.38 | 17.38 | 17.58 | 17.32 | 2.35M |
| November 17, 2025 | 17.43 | 17.48 | 17.48 | 17.5 | 17.27 | 2.72M |
| November 14, 2025 | 17.26 | 17.44 | 17.44 | 17.61 | 17.26 | 4.13M |
| November 13, 2025 | 17.36 | 17.3 | 17.3 | 17.37 | 17.2 | 2.37M |
| November 12, 2025 | 17.21 | 17.36 | 17.36 | 17.4 | 17.17 | 3.89M |
| November 11, 2025 | 17.08 | 17.25 | 17.25 | 17.31 | 17 | 3.22M |
| November 10, 2025 | 16.95 | 17.08 | 17.08 | 17.1 | 16.92 | 1.66M |
| November 07, 2025 | 17.13 | 16.97 | 16.97 | 17.25 | 16.97 | 2.53M |
| November 06, 2025 | 17.03 | 17.1 | 17.1 | 17.17 | 16.94 | 2.65M |
| November 05, 2025 | 16.98 | 17.04 | 17.04 | 17.1 | 16.95 | 2.01M |
| November 04, 2025 | 17.08 | 17.02 | 17.02 | 17.12 | 16.92 | 2.64M |
| November 03, 2025 | 17.17 | 17.12 | 17.12 | 17.23 | 17.06 | 2.12M |
| October 31, 2025 | 16.96 | 17.14 | 17.14 | 17.22 | 16.96 | 2.8M |
| October 30, 2025 | 17.04 | 16.97 | 16.97 | 17.14 | 16.94 | 2.5M |
| October 29, 2025 | 17.64 | 17.09 | 17.09 | 17.64 | 16.95 | 6.32M |
| October 28, 2025 | 17.67 | 17.48 | 17.48 | 17.78 | 17.46 | 4.26M |
| October 27, 2025 | 17.48 | 17.75 | 17.75 | 17.85 | 17.36 | 6.27M |
| October 24, 2025 | 17.51 | 17.42 | 17.42 | 17.54 | 17.4 | 2.19M |
| October 23, 2025 | 17.48 | 17.47 | 17.47 | 17.51 | 17.34 | 2.99M |
| October 22, 2025 | 17.6 | 17.58 | 17.58 | 17.68 | 17.46 | 3.55M |