18.52
+0.57(+3.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.91 | 18.52 | 18.52 | 19.46 | 17.91 | 21.9M |
| January 13, 2026 | 18.56 | 17.95 | 17.95 | 18.74 | 17.94 | 21.22M |
| January 12, 2026 | 17.1 | 18.34 | 18.34 | 18.59 | 17.09 | 24.45M |
| January 09, 2026 | 16.47 | 16.9 | 16.9 | 16.91 | 16.47 | 7.01M |
| January 08, 2026 | 16.25 | 16.52 | 16.52 | 16.6 | 16.22 | 5.26M |
| January 07, 2026 | 16.38 | 16.33 | 16.33 | 16.53 | 16.29 | 3.97M |
| January 06, 2026 | 16.26 | 16.41 | 16.41 | 16.41 | 16.21 | 5.24M |
| January 05, 2026 | 16.15 | 16.29 | 16.29 | 16.29 | 16.05 | 5.17M |
| December 31, 2025 | 16.01 | 16.18 | 16.18 | 16.25 | 16.01 | 4.07M |
| December 30, 2025 | 16.18 | 16.09 | 16.09 | 16.25 | 16 | 4.48M |
| December 29, 2025 | 16.05 | 16.19 | 16.19 | 16.38 | 15.94 | 9.05M |
| December 26, 2025 | 16.09 | 16.02 | 16.02 | 16.15 | 16 | 2.91M |
| December 25, 2025 | 16.06 | 16.08 | 16.08 | 16.1 | 16 | 2.1M |
| December 24, 2025 | 15.96 | 16.08 | 16.08 | 16.11 | 15.91 | 2.54M |
| December 23, 2025 | 16.16 | 15.96 | 15.96 | 16.17 | 15.91 | 2.67M |
| December 22, 2025 | 16.25 | 16.12 | 16.12 | 16.27 | 16.1 | 3.57M |
| December 19, 2025 | 16.17 | 16.28 | 16.28 | 16.28 | 16.05 | 2.85M |
| December 18, 2025 | 16.06 | 16.16 | 16.16 | 16.34 | 16 | 2.81M |
| December 17, 2025 | 16.06 | 16.08 | 16.08 | 16.12 | 15.86 | 2.63M |
| December 16, 2025 | 16.3 | 16.06 | 16.06 | 16.47 | 15.94 | 4.31M |
| December 15, 2025 | 16.26 | 16.37 | 16.37 | 16.41 | 16 | 3.29M |
| December 12, 2025 | 16.14 | 16.28 | 16.28 | 16.44 | 16.06 | 2.96M |
| December 11, 2025 | 16.54 | 16.14 | 16.14 | 16.54 | 16.14 | 3.94M |
| December 10, 2025 | 16.44 | 16.54 | 16.54 | 16.69 | 16.3 | 3.58M |
| December 09, 2025 | 16.71 | 16.47 | 16.47 | 16.94 | 16.45 | 4.6M |
| December 08, 2025 | 16.86 | 16.67 | 16.67 | 17.1 | 16.51 | 9.24M |
| December 05, 2025 | 17.2 | 17.26 | 17.26 | 17.37 | 17.05 | 7.39M |
| December 04, 2025 | 17.27 | 17.4 | 17.4 | 17.65 | 17.1 | 8.21M |
| December 03, 2025 | 17.19 | 17.41 | 17.41 | 17.57 | 16.95 | 9.26M |
| December 02, 2025 | 17.56 | 17.2 | 17.2 | 17.78 | 17.18 | 8.47M |
| December 01, 2025 | 17.29 | 17.7 | 17.7 | 17.77 | 17.25 | 10.67M |
| November 28, 2025 | 17.18 | 17.13 | 17.13 | 17.18 | 16.93 | 4.25M |
| November 27, 2025 | 17.05 | 17.08 | 17.08 | 17.2 | 16.92 | 5.98M |
| November 26, 2025 | 16.95 | 17.05 | 17.05 | 17.44 | 16.79 | 11.25M |
| November 25, 2025 | 16.45 | 16.79 | 16.79 | 17.45 | 16.35 | 12.34M |
| November 24, 2025 | 16.04 | 16.41 | 16.41 | 16.6 | 15.98 | 7.22M |
| November 21, 2025 | 15.9 | 16.09 | 16.09 | 16.24 | 15.6 | 5.4M |
| November 20, 2025 | 16.19 | 16 | 16 | 16.26 | 15.98 | 2.84M |
| November 19, 2025 | 16.49 | 16.16 | 16.16 | 16.59 | 16.11 | 3.3M |
| November 18, 2025 | 16.36 | 16.51 | 16.51 | 16.6 | 16.28 | 4M |
| November 17, 2025 | 16.28 | 16.36 | 16.36 | 16.4 | 16.12 | 2.12M |
| November 14, 2025 | 16.4 | 16.27 | 16.27 | 16.52 | 16.26 | 2.11M |
| November 13, 2025 | 16.41 | 16.43 | 16.43 | 16.47 | 16.26 | 2.55M |
| November 12, 2025 | 16.5 | 16.43 | 16.43 | 16.59 | 16.3 | 3.14M |
| November 11, 2025 | 16.64 | 16.57 | 16.57 | 16.65 | 16.45 | 2.89M |
| November 10, 2025 | 16.45 | 16.62 | 16.62 | 16.8 | 16.45 | 4.22M |
| November 07, 2025 | 16.59 | 16.48 | 16.48 | 16.79 | 16.48 | 3.93M |
| November 06, 2025 | 16.83 | 16.67 | 16.67 | 16.95 | 16.56 | 4.66M |
| November 05, 2025 | 16.92 | 16.88 | 16.88 | 17.19 | 16.79 | 5.52M |
| November 04, 2025 | 16.8 | 17 | 17 | 17.29 | 16.73 | 9.59M |
| November 03, 2025 | 15.96 | 17 | 17 | 17.47 | 15.9 | 12.67M |
| October 31, 2025 | 15.78 | 15.97 | 15.97 | 16.12 | 15.78 | 4.7M |
| October 30, 2025 | 16.19 | 15.72 | 15.72 | 16.19 | 15.72 | 6.27M |
| October 29, 2025 | 16.48 | 16.29 | 16.29 | 16.48 | 16.17 | 3.57M |
| October 28, 2025 | 16.38 | 16.53 | 16.53 | 16.66 | 16.3 | 3.42M |
| October 27, 2025 | 16.5 | 16.4 | 16.4 | 16.55 | 16.27 | 3.63M |
| October 24, 2025 | 16.68 | 16.5 | 16.5 | 16.69 | 16.43 | 2.75M |
| October 23, 2025 | 16.52 | 16.6 | 16.6 | 16.7 | 16.4 | 2.95M |
| October 22, 2025 | 16.4 | 16.52 | 16.52 | 16.77 | 16.33 | 4.03M |
| October 21, 2025 | 16.15 | 16.42 | 16.42 | 16.46 | 16.11 | 3.15M |