18.98
+0.06(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 19.24 | 18.98 | 18.98 | 19.59 | 18.58 | 124.93M |
| January 13, 2026 | 17.73 | 18.92 | 18.92 | 19.49 | 17.51 | 150.13M |
| January 12, 2026 | 17.4 | 17.72 | 17.72 | 17.99 | 17.28 | 90.55M |
| January 09, 2026 | 15.86 | 16.9 | 16.9 | 17.12 | 15.86 | 101.35M |
| January 08, 2026 | 15.88 | 15.97 | 15.97 | 16.57 | 15.67 | 77.77M |
| January 07, 2026 | 16.12 | 16.08 | 16.08 | 16.67 | 15.9 | 82.39M |
| January 06, 2026 | 15.6 | 15.93 | 15.93 | 16.09 | 15.52 | 79.03M |
| January 05, 2026 | 15.5 | 15.34 | 15.34 | 15.57 | 15.05 | 59.94M |
| December 31, 2025 | 15.2 | 15.04 | 15.04 | 15.45 | 14.92 | 48.13M |
| December 30, 2025 | 14.71 | 15.12 | 15.12 | 15.36 | 14.62 | 63.14M |
| December 29, 2025 | 15.48 | 15.33 | 15.33 | 15.99 | 15.2 | 105.85M |
| December 26, 2025 | 14.45 | 15.05 | 15.05 | 15.27 | 14.35 | 88.32M |
| December 25, 2025 | 14.1 | 14.16 | 14.16 | 14.24 | 13.96 | 34.16M |
| December 24, 2025 | 14.35 | 14.33 | 14.33 | 14.47 | 14.18 | 36.85M |
| December 23, 2025 | 14.1 | 14.26 | 14.26 | 14.43 | 14.03 | 47.45M |
| December 22, 2025 | 13.93 | 14.09 | 14.09 | 14.23 | 13.93 | 45.01M |
| December 19, 2025 | 13.46 | 13.78 | 13.78 | 13.86 | 13.27 | 39.57M |
| December 18, 2025 | 13.45 | 13.46 | 13.46 | 13.8 | 13.42 | 32.41M |
| December 17, 2025 | 13.22 | 13.6 | 13.6 | 13.65 | 13.15 | 53.03M |
| December 16, 2025 | 13.3 | 13 | 13 | 13.3 | 12.87 | 36.12M |
| December 15, 2025 | 13.43 | 13.31 | 13.31 | 13.6 | 13.13 | 43.13M |
| December 12, 2025 | 14.04 | 13.6 | 13.6 | 14.16 | 13.53 | 51.2M |
| December 11, 2025 | 14.07 | 13.79 | 13.79 | 14.2 | 13.75 | 42.47M |
| December 10, 2025 | 13.83 | 13.96 | 13.96 | 14.07 | 13.7 | 33.68M |
| December 09, 2025 | 14.22 | 13.83 | 13.83 | 14.24 | 13.81 | 46.04M |
| December 08, 2025 | 14 | 14.39 | 14.39 | 14.44 | 13.93 | 51.15M |
| December 05, 2025 | 13.78 | 13.98 | 13.98 | 14.04 | 13.59 | 35.98M |
| December 04, 2025 | 14.08 | 13.78 | 13.78 | 14.23 | 13.76 | 36.31M |
| December 03, 2025 | 14.34 | 14 | 14 | 14.43 | 13.93 | 39.5M |
| December 02, 2025 | 14.4 | 14.26 | 14.26 | 14.47 | 14.22 | 32.78M |
| December 01, 2025 | 14.74 | 14.61 | 14.61 | 14.98 | 14.48 | 56.13M |
| November 28, 2025 | 14.05 | 14.49 | 14.49 | 14.73 | 14.01 | 59.34M |
| November 27, 2025 | 14.26 | 14.05 | 14.05 | 14.37 | 14.03 | 46.38M |
| November 26, 2025 | 14.64 | 14.27 | 14.27 | 14.71 | 14.2 | 52.53M |
| November 25, 2025 | 13.89 | 14.46 | 14.46 | 14.64 | 13.75 | 86.45M |
| November 24, 2025 | 14.5 | 13.75 | 13.75 | 14.6 | 13.42 | 118.08M |
| November 21, 2025 | 15.72 | 14.91 | 14.91 | 15.77 | 14.91 | 74.75M |
| November 20, 2025 | 16.42 | 16.57 | 16.57 | 17.17 | 16.21 | 129.12M |
| November 19, 2025 | 16.24 | 16.39 | 16.39 | 17.15 | 15.99 | 122.59M |
| November 18, 2025 | 16.74 | 16.15 | 16.15 | 17.48 | 16.01 | 134.92M |
| November 17, 2025 | 16.3 | 16.64 | 16.64 | 16.89 | 16.25 | 116.07M |
| November 14, 2025 | 15.99 | 16.09 | 16.09 | 16.63 | 15.99 | 118.5M |
| November 13, 2025 | 14.98 | 16.02 | 16.02 | 16.49 | 14.98 | 162.05M |
| November 12, 2025 | 14.75 | 14.99 | 14.99 | 15.3 | 14.43 | 69.52M |
| November 11, 2025 | 14.6 | 14.83 | 14.83 | 15.05 | 14.57 | 62.18M |
| November 10, 2025 | 14.8 | 14.61 | 14.61 | 15.29 | 14.53 | 96.85M |
| November 07, 2025 | 14.46 | 14.67 | 14.67 | 14.86 | 14.34 | 71.23M |
| November 06, 2025 | 14.15 | 14.47 | 14.47 | 14.66 | 14 | 64.78M |
| November 05, 2025 | 13.66 | 14.17 | 14.17 | 14.36 | 13.52 | 59.13M |
| November 04, 2025 | 14.07 | 13.89 | 13.89 | 14.38 | 13.73 | 42.86M |
| November 03, 2025 | 14.21 | 14.15 | 14.15 | 14.37 | 13.8 | 51.78M |
| October 31, 2025 | 14.2 | 14.26 | 14.26 | 14.77 | 14.16 | 90.43M |
| October 30, 2025 | 13.83 | 14.33 | 14.33 | 14.63 | 13.79 | 112.94M |
| October 29, 2025 | 13.36 | 13.91 | 13.91 | 13.95 | 13.32 | 70.76M |
| October 28, 2025 | 13.46 | 13.37 | 13.37 | 13.72 | 13.3 | 60.01M |
| October 27, 2025 | 13.5 | 13.44 | 13.44 | 13.61 | 13.25 | 44.86M |
| October 24, 2025 | 13.3 | 13.46 | 13.46 | 13.89 | 13.29 | 62.7M |
| October 23, 2025 | 12.9 | 13.24 | 13.24 | 13.29 | 12.6 | 44.69M |
| October 22, 2025 | 12.92 | 12.96 | 12.96 | 13.03 | 12.68 | 34.05M |
| October 21, 2025 | 13.04 | 13.17 | 13.17 | 13.4 | 13.01 | 38.24M |