17.79
+0.32(+1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.49 | 17.79 | 17.79 | 18.35 | 17.49 | 29.36M |
| January 13, 2026 | 17.9 | 17.47 | 17.47 | 18 | 17.37 | 19.36M |
| January 12, 2026 | 16.95 | 17.9 | 17.9 | 18.1 | 16.95 | 31.76M |
| January 09, 2026 | 16.89 | 16.97 | 16.97 | 17.04 | 16.8 | 11.36M |
| January 08, 2026 | 16.72 | 16.89 | 16.89 | 17.03 | 16.66 | 12.07M |
| January 07, 2026 | 16.64 | 16.71 | 16.71 | 16.76 | 16.51 | 11.82M |
| January 06, 2026 | 16.45 | 16.63 | 16.63 | 16.65 | 16.41 | 12.09M |
| January 05, 2026 | 16.16 | 16.45 | 16.45 | 16.45 | 16.14 | 9.79M |
| December 31, 2025 | 16.06 | 16.14 | 16.14 | 16.27 | 16.04 | 6.91M |
| December 30, 2025 | 16.09 | 16.06 | 16.06 | 16.2 | 16.01 | 6.37M |
| December 29, 2025 | 16.34 | 16.08 | 16.08 | 16.34 | 16.07 | 8.02M |
| December 26, 2025 | 16.28 | 16.34 | 16.34 | 16.39 | 16.18 | 7.14M |
| December 25, 2025 | 16.18 | 16.22 | 16.22 | 16.26 | 16.11 | 4.53M |
| December 24, 2025 | 15.94 | 16.17 | 16.17 | 16.2 | 15.92 | 6.86M |
| December 23, 2025 | 16.05 | 15.94 | 15.94 | 16.1 | 15.86 | 7.29M |
| December 22, 2025 | 16.26 | 16.05 | 16.05 | 16.34 | 15.8 | 9.26M |
| December 19, 2025 | 16.09 | 16.25 | 16.25 | 16.3 | 16.08 | 5.35M |
| December 18, 2025 | 15.98 | 16.05 | 16.05 | 16.13 | 15.92 | 4.1M |
| December 17, 2025 | 16.01 | 16.08 | 16.08 | 16.16 | 15.78 | 6.84M |
| December 16, 2025 | 16.2 | 16.01 | 16.01 | 16.26 | 15.86 | 7.9M |
| December 15, 2025 | 16.44 | 16.19 | 16.19 | 16.44 | 16.17 | 7.35M |
| December 12, 2025 | 16.21 | 16.42 | 16.42 | 16.45 | 16.21 | 10.62M |
| December 11, 2025 | 16.33 | 16.21 | 16.21 | 16.46 | 16.14 | 5.52M |
| December 10, 2025 | 16.2 | 16.35 | 16.35 | 16.37 | 16.11 | 4.36M |
| December 09, 2025 | 16.48 | 16.25 | 16.25 | 16.52 | 16.23 | 5.85M |
| December 08, 2025 | 16.55 | 16.48 | 16.48 | 16.56 | 16.44 | 5.68M |
| December 05, 2025 | 16.19 | 16.5 | 16.5 | 16.5 | 16.11 | 6.29M |
| December 04, 2025 | 16.37 | 16.19 | 16.19 | 16.41 | 16.16 | 5.46M |
| December 03, 2025 | 16.34 | 16.37 | 16.37 | 16.4 | 16.1 | 8.67M |
| December 02, 2025 | 16.7 | 16.34 | 16.34 | 16.71 | 16.3 | 11.93M |
| December 01, 2025 | 16.65 | 16.73 | 16.73 | 16.76 | 16.54 | 8.84M |
| November 28, 2025 | 16.59 | 16.65 | 16.65 | 16.67 | 16.55 | 6.3M |
| November 27, 2025 | 16.69 | 16.63 | 16.63 | 16.78 | 16.56 | 7.09M |
| November 26, 2025 | 16.85 | 16.69 | 16.69 | 16.92 | 16.65 | 9.78M |
| November 25, 2025 | 16.9 | 16.85 | 16.85 | 16.99 | 16.83 | 7.65M |
| November 24, 2025 | 16.7 | 16.86 | 16.86 | 16.93 | 16.59 | 6.9M |
| November 21, 2025 | 17.07 | 16.61 | 16.61 | 17.17 | 16.58 | 15.84M |
| November 20, 2025 | 17.44 | 17.2 | 17.2 | 17.51 | 17.13 | 10.12M |
| November 19, 2025 | 17.58 | 17.41 | 17.41 | 17.61 | 17.32 | 7.75M |
| November 18, 2025 | 17.93 | 17.57 | 17.57 | 17.93 | 17.48 | 8.77M |
| November 17, 2025 | 17.78 | 17.8 | 17.8 | 17.92 | 17.7 | 8.21M |
| November 14, 2025 | 18.11 | 17.78 | 17.78 | 18.13 | 17.78 | 10.45M |
| November 13, 2025 | 18.21 | 18.14 | 18.14 | 18.25 | 18.05 | 9.95M |
| November 12, 2025 | 18.61 | 18.21 | 18.21 | 18.69 | 18.1 | 12.18M |
| November 11, 2025 | 19.08 | 18.76 | 18.76 | 19.08 | 18.6 | 13.7M |
| November 10, 2025 | 19 | 18.69 | 18.69 | 19.11 | 18.59 | 10.92M |
| November 07, 2025 | 18.88 | 19 | 19 | 19.33 | 18.78 | 12.94M |
| November 06, 2025 | 18.73 | 19.02 | 19.02 | 19.44 | 18.69 | 21.22M |
| November 05, 2025 | 18.25 | 18.82 | 18.82 | 18.97 | 18.14 | 19.98M |
| November 04, 2025 | 18.43 | 18.38 | 18.38 | 18.58 | 18.25 | 9.15M |
| November 03, 2025 | 18.42 | 18.4 | 18.4 | 18.42 | 18.17 | 9.25M |
| October 31, 2025 | 18.34 | 18.42 | 18.42 | 18.66 | 18.24 | 11.71M |
| October 30, 2025 | 18.38 | 18.34 | 18.34 | 18.55 | 18.15 | 10.32M |
| October 29, 2025 | 18.06 | 18.5 | 18.5 | 18.54 | 17.97 | 12.15M |
| October 28, 2025 | 18.1 | 18.09 | 18.09 | 18.37 | 18.03 | 9.38M |
| October 27, 2025 | 17.67 | 18.14 | 18.14 | 18.5 | 17.66 | 15.55M |
| October 24, 2025 | 17.5 | 17.66 | 17.66 | 18.06 | 17.5 | 8.02M |
| October 23, 2025 | 17.41 | 17.49 | 17.49 | 17.51 | 17.02 | 9.64M |
| October 22, 2025 | 17.77 | 17.47 | 17.47 | 17.77 | 17.44 | 7.84M |
| October 21, 2025 | 17.8 | 17.83 | 17.83 | 17.94 | 17.76 | 5.38M |