18.65
-1.03(-5.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 18.76 | 18.65 | 18.65 | 19.68 | 18.33 | 182.93M |
| January 13, 2026 | 21.31 | 19.68 | 19.68 | 21.32 | 19.68 | 113.56M |
| January 12, 2026 | 20.7 | 21.87 | 21.87 | 22.55 | 20.27 | 243.65M |
| January 09, 2026 | 20.56 | 20.68 | 20.68 | 22.12 | 20.36 | 265.99M |
| January 08, 2026 | 20 | 21.07 | 21.07 | 21.8 | 18.98 | 340.02M |
| January 07, 2026 | 19.51 | 19.82 | 19.82 | 19.82 | 18.67 | 98.43M |
| January 06, 2026 | 16.05 | 18.02 | 18.02 | 18.02 | 15.99 | 125.21M |
| January 05, 2026 | 15.65 | 16.38 | 16.38 | 16.94 | 15.4 | 158.54M |
| December 31, 2025 | 14.95 | 15.42 | 15.42 | 15.57 | 14.86 | 78.31M |
| December 30, 2025 | 14.8 | 15 | 15 | 15.44 | 14.75 | 66.8M |
| December 29, 2025 | 14.93 | 14.95 | 14.95 | 15.02 | 14.73 | 46.4M |
| December 26, 2025 | 14.66 | 14.89 | 14.89 | 15.08 | 14.58 | 66.47M |
| December 25, 2025 | 14.41 | 14.73 | 14.73 | 14.85 | 14.37 | 56.3M |
| December 24, 2025 | 13.93 | 14.41 | 14.41 | 14.5 | 13.93 | 41.46M |
| December 23, 2025 | 14.38 | 14.04 | 14.04 | 14.4 | 13.96 | 32.89M |
| December 22, 2025 | 14.07 | 14.38 | 14.38 | 14.5 | 14 | 50M |
| December 19, 2025 | 13.75 | 14.01 | 14.01 | 14.2 | 13.74 | 26.29M |
| December 18, 2025 | 13.48 | 13.81 | 13.81 | 13.98 | 13.41 | 28.95M |
| December 17, 2025 | 13.53 | 13.58 | 13.58 | 13.7 | 13.3 | 25.9M |
| December 16, 2025 | 13.89 | 13.67 | 13.67 | 13.96 | 13.31 | 40.65M |
| December 15, 2025 | 14.16 | 13.97 | 13.97 | 14.19 | 13.9 | 23.75M |
| December 12, 2025 | 14.1 | 14.16 | 14.16 | 14.2 | 13.98 | 26.06M |
| December 11, 2025 | 14.34 | 14.06 | 14.06 | 14.43 | 14.05 | 33.48M |
| December 10, 2025 | 14.1 | 14.28 | 14.28 | 14.34 | 14.01 | 30.5M |
| December 09, 2025 | 14 | 14.14 | 14.14 | 14.3 | 13.95 | 34.77M |
| December 08, 2025 | 13.84 | 14.08 | 14.08 | 14.28 | 13.84 | 40.77M |
| December 05, 2025 | 13.57 | 13.84 | 13.84 | 13.86 | 13.44 | 24.63M |
| December 04, 2025 | 13.58 | 13.6 | 13.6 | 13.72 | 13.54 | 15.36M |
| December 03, 2025 | 13.84 | 13.6 | 13.6 | 13.85 | 13.57 | 19.22M |
| December 02, 2025 | 13.86 | 13.84 | 13.84 | 13.99 | 13.76 | 17.76M |
| December 01, 2025 | 13.79 | 13.92 | 13.92 | 14.03 | 13.74 | 22.15M |
| November 28, 2025 | 13.63 | 13.73 | 13.73 | 13.73 | 13.51 | 14.76M |
| November 27, 2025 | 13.66 | 13.6 | 13.6 | 13.72 | 13.56 | 16.27M |
| November 26, 2025 | 14 | 13.68 | 13.68 | 14.02 | 13.65 | 30.55M |
| November 25, 2025 | 14 | 14.08 | 14.08 | 14.2 | 13.84 | 36.63M |
| November 24, 2025 | 13.4 | 14.1 | 14.1 | 14.1 | 13.36 | 49.4M |
| November 21, 2025 | 13.36 | 13.4 | 13.4 | 13.75 | 13.16 | 28.5M |
| November 20, 2025 | 13.8 | 13.6 | 13.6 | 13.9 | 13.57 | 22.54M |
| November 19, 2025 | 13.72 | 13.87 | 13.87 | 13.98 | 13.66 | 25.66M |
| November 18, 2025 | 14.14 | 13.73 | 13.73 | 14.14 | 13.7 | 27.73M |
| November 17, 2025 | 14.05 | 14.14 | 14.14 | 14.39 | 14 | 53.22M |
| November 14, 2025 | 13.72 | 13.7 | 13.7 | 13.92 | 13.69 | 19.42M |
| November 13, 2025 | 13.72 | 13.79 | 13.79 | 13.82 | 13.66 | 14.69M |
| November 12, 2025 | 13.93 | 13.73 | 13.73 | 13.94 | 13.6 | 24.04M |
| November 11, 2025 | 14.07 | 13.94 | 13.94 | 14.07 | 13.92 | 14.58M |
| November 10, 2025 | 14.1 | 14.02 | 14.02 | 14.12 | 13.96 | 13.42M |
| November 07, 2025 | 14.16 | 14.06 | 14.06 | 14.18 | 14.01 | 16.2M |
| November 06, 2025 | 13.97 | 14.15 | 14.15 | 14.26 | 13.97 | 21.01M |
| November 05, 2025 | 13.83 | 13.93 | 13.93 | 14.01 | 13.8 | 16.26M |
| November 04, 2025 | 14.11 | 13.96 | 13.96 | 14.15 | 13.88 | 18.7M |
| November 03, 2025 | 14.32 | 14.17 | 14.17 | 14.32 | 14 | 24.92M |
| October 31, 2025 | 14.28 | 14.32 | 14.32 | 14.38 | 14.24 | 18.77M |
| October 30, 2025 | 14.61 | 14.28 | 14.28 | 14.62 | 14.28 | 36.52M |
| October 29, 2025 | 14.82 | 14.68 | 14.68 | 14.82 | 14.6 | 33.28M |
| October 28, 2025 | 14.7 | 14.83 | 14.83 | 14.99 | 14.52 | 48.12M |
| October 27, 2025 | 14.7 | 14.63 | 14.63 | 14.78 | 14.52 | 43M |
| October 24, 2025 | 14.46 | 14.79 | 14.79 | 14.98 | 14.45 | 51.12M |
| October 23, 2025 | 14.27 | 14.37 | 14.37 | 14.37 | 13.9 | 21.58M |
| October 22, 2025 | 14.48 | 14.28 | 14.28 | 14.49 | 14.24 | 18.57M |
| October 21, 2025 | 14.55 | 14.48 | 14.48 | 14.8 | 14.45 | 28.55M |