17.65
+0.45(+2.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.2 | 17.65 | 17.65 | 18.28 | 17.2 | 61.18M |
| January 13, 2026 | 17.9 | 17.2 | 17.2 | 17.9 | 17.17 | 40.47M |
| January 12, 2026 | 16.9 | 17.85 | 17.85 | 18.04 | 16.82 | 67.35M |
| January 09, 2026 | 16.4 | 16.71 | 16.71 | 16.77 | 16.39 | 25.76M |
| January 08, 2026 | 16.35 | 16.45 | 16.45 | 16.64 | 16.35 | 21.72M |
| January 07, 2026 | 16.85 | 16.46 | 16.46 | 16.87 | 16.34 | 39.87M |
| January 06, 2026 | 16.07 | 17.02 | 17.02 | 17.22 | 16.02 | 59.64M |
| January 05, 2026 | 15.92 | 16.05 | 16.05 | 16.05 | 15.71 | 20.47M |
| December 31, 2025 | 15.93 | 15.92 | 15.92 | 16.08 | 15.89 | 15.03M |
| December 30, 2025 | 15.89 | 15.94 | 15.94 | 16.09 | 15.86 | 17.87M |
| December 29, 2025 | 15.75 | 15.88 | 15.88 | 16.02 | 15.63 | 17.99M |
| December 26, 2025 | 15.75 | 15.75 | 15.75 | 16.04 | 15.69 | 17.92M |
| December 25, 2025 | 15.6 | 15.78 | 15.78 | 15.85 | 15.5 | 17.55M |
| December 24, 2025 | 15.24 | 15.52 | 15.52 | 15.55 | 15.14 | 11.76M |
| December 23, 2025 | 15.47 | 15.23 | 15.23 | 15.5 | 15.18 | 12.34M |
| December 22, 2025 | 15.47 | 15.52 | 15.52 | 15.67 | 15.46 | 12.27M |
| December 19, 2025 | 15.3 | 15.46 | 15.46 | 15.66 | 15.25 | 17.24M |
| December 18, 2025 | 15.51 | 15.36 | 15.36 | 15.63 | 15.36 | 12.3M |
| December 17, 2025 | 15.41 | 15.59 | 15.59 | 15.85 | 15.05 | 23.44M |
| December 16, 2025 | 15.41 | 15.51 | 15.51 | 15.72 | 15.08 | 16.92M |
| December 15, 2025 | 15.48 | 15.41 | 15.41 | 15.63 | 15.34 | 12.62M |
| December 12, 2025 | 15.56 | 15.56 | 15.56 | 15.78 | 15.48 | 12.16M |
| December 11, 2025 | 16 | 15.61 | 15.61 | 16.03 | 15.6 | 13.72M |
| December 10, 2025 | 15.8 | 15.98 | 15.98 | 16.02 | 15.6 | 16.04M |
| December 09, 2025 | 15.69 | 15.88 | 15.88 | 16.04 | 15.69 | 14.94M |
| December 08, 2025 | 15.79 | 15.89 | 15.89 | 16.37 | 15.79 | 29.01M |
| December 05, 2025 | 15.14 | 15.71 | 15.71 | 15.84 | 14.97 | 29.54M |
| December 04, 2025 | 15.21 | 15.09 | 15.09 | 15.25 | 15.02 | 11.47M |
| December 03, 2025 | 15.69 | 15.23 | 15.23 | 15.76 | 15.11 | 18.58M |
| December 02, 2025 | 15.83 | 15.69 | 15.69 | 15.86 | 15.51 | 16.33M |
| December 01, 2025 | 15.6 | 15.78 | 15.78 | 15.98 | 15.45 | 31.63M |
| November 28, 2025 | 15.29 | 15.4 | 15.4 | 15.4 | 15.19 | 10.62M |
| November 27, 2025 | 15.38 | 15.29 | 15.29 | 15.49 | 15.27 | 9.22M |
| November 26, 2025 | 15.58 | 15.34 | 15.34 | 15.7 | 15.31 | 11.71M |
| November 25, 2025 | 15.47 | 15.54 | 15.54 | 15.73 | 15.46 | 14.58M |
| November 24, 2025 | 15.12 | 15.48 | 15.48 | 15.57 | 14.96 | 17.21M |
| November 21, 2025 | 15.44 | 15.03 | 15.03 | 15.6 | 14.99 | 19.91M |
| November 20, 2025 | 15.96 | 15.5 | 15.5 | 15.99 | 15.5 | 13.72M |
| November 19, 2025 | 16.1 | 15.67 | 15.67 | 16.1 | 15.62 | 16.45M |
| November 18, 2025 | 15.94 | 16.06 | 16.06 | 16.2 | 15.83 | 15.36M |
| November 17, 2025 | 15.77 | 15.94 | 15.94 | 16.03 | 15.75 | 12.95M |
| November 14, 2025 | 15.83 | 15.77 | 15.77 | 16.1 | 15.77 | 14.96M |
| November 13, 2025 | 15.75 | 15.95 | 15.95 | 15.99 | 15.65 | 15.9M |
| November 12, 2025 | 15.94 | 15.76 | 15.76 | 15.94 | 15.6 | 15.33M |
| November 11, 2025 | 16.28 | 15.92 | 15.92 | 16.3 | 15.85 | 16.05M |
| November 10, 2025 | 16.11 | 16.24 | 16.24 | 16.27 | 15.99 | 16.72M |
| November 07, 2025 | 16.35 | 16.09 | 16.09 | 16.4 | 16.09 | 15.36M |
| November 06, 2025 | 16.34 | 16.43 | 16.43 | 16.58 | 16.21 | 14.71M |
| November 05, 2025 | 16.33 | 16.3 | 16.3 | 16.45 | 16.13 | 16.33M |
| November 04, 2025 | 16.8 | 16.5 | 16.5 | 16.8 | 16.31 | 21.38M |
| November 03, 2025 | 16.7 | 16.84 | 16.84 | 16.84 | 16.51 | 17.34M |
| October 31, 2025 | 16.71 | 16.81 | 16.81 | 16.97 | 16.6 | 17.48M |
| October 30, 2025 | 17.16 | 16.7 | 16.7 | 17.19 | 16.7 | 23.18M |
| October 29, 2025 | 16.98 | 17.24 | 17.24 | 17.32 | 16.72 | 25.65M |
| October 28, 2025 | 17.06 | 17.13 | 17.13 | 17.38 | 16.95 | 20.04M |
| October 27, 2025 | 17.02 | 17.13 | 17.13 | 17.18 | 16.88 | 23.58M |
| October 24, 2025 | 16.86 | 16.93 | 16.93 | 16.95 | 16.8 | 14.35M |
| October 23, 2025 | 16.84 | 16.79 | 16.79 | 16.89 | 16.39 | 19.45M |
| October 22, 2025 | 16.75 | 16.84 | 16.84 | 17.28 | 16.59 | 25.79M |
| October 21, 2025 | 16.71 | 16.77 | 16.77 | 17.07 | 16.66 | 25.95M |