17.16
+0.22(+1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.94 | 17.16 | 17.16 | 17.42 | 16.83 | 6.35M |
| January 13, 2026 | 16.99 | 16.94 | 16.94 | 17.14 | 16.8 | 5.51M |
| January 12, 2026 | 16.55 | 17.01 | 17.01 | 17.05 | 16.5 | 5.93M |
| January 09, 2026 | 16.29 | 16.48 | 16.48 | 16.5 | 16.26 | 3.69M |
| January 08, 2026 | 15.88 | 16.3 | 16.3 | 16.3 | 15.84 | 4.5M |
| January 07, 2026 | 16.1 | 15.89 | 15.89 | 16.13 | 15.85 | 3.09M |
| January 06, 2026 | 16.04 | 16.12 | 16.12 | 16.16 | 15.97 | 3.33M |
| January 05, 2026 | 15.97 | 16.03 | 16.03 | 16.04 | 15.85 | 3.29M |
| December 31, 2025 | 15.68 | 16.01 | 16.01 | 16.1 | 15.61 | 3.52M |
| December 30, 2025 | 15.83 | 15.7 | 15.7 | 16.06 | 15.68 | 3.19M |
| December 29, 2025 | 15.73 | 15.85 | 15.85 | 15.87 | 15.61 | 1.88M |
| December 26, 2025 | 15.81 | 15.73 | 15.73 | 15.96 | 15.69 | 2.32M |
| December 25, 2025 | 15.6 | 15.86 | 15.86 | 15.87 | 15.55 | 1.9M |
| December 24, 2025 | 15.47 | 15.62 | 15.62 | 15.7 | 15.44 | 1.76M |
| December 23, 2025 | 15.63 | 15.43 | 15.43 | 15.88 | 15.38 | 1.84M |
| December 22, 2025 | 15.79 | 15.7 | 15.7 | 15.93 | 15.67 | 2.12M |
| December 19, 2025 | 15.59 | 15.79 | 15.79 | 15.83 | 15.53 | 2.71M |
| December 18, 2025 | 15.14 | 15.61 | 15.61 | 15.75 | 15.07 | 3.53M |
| December 17, 2025 | 15.15 | 15.22 | 15.22 | 15.28 | 14.86 | 2.76M |
| December 16, 2025 | 15.34 | 15.24 | 15.24 | 15.39 | 15.05 | 2.24M |
| December 15, 2025 | 15.08 | 15.38 | 15.38 | 15.55 | 14.83 | 3.61M |
| December 12, 2025 | 15.26 | 15.23 | 15.23 | 15.54 | 15.18 | 2.62M |
| December 11, 2025 | 15.69 | 15.33 | 15.33 | 15.75 | 15.31 | 2.95M |
| December 10, 2025 | 15.9 | 15.72 | 15.72 | 16.04 | 15.66 | 2.24M |
| December 09, 2025 | 16.18 | 15.93 | 15.93 | 16.22 | 15.93 | 1.96M |
| December 08, 2025 | 16.05 | 16.22 | 16.22 | 16.35 | 16.05 | 2.92M |
| December 05, 2025 | 15.84 | 15.98 | 15.98 | 16.03 | 15.63 | 3.07M |
| December 04, 2025 | 16.27 | 15.85 | 15.85 | 16.27 | 15.79 | 3.76M |
| December 03, 2025 | 16.29 | 16.32 | 16.32 | 16.55 | 15.97 | 5.13M |
| December 02, 2025 | 16.64 | 16.31 | 16.31 | 16.73 | 16.28 | 3.58M |
| December 01, 2025 | 16.92 | 16.72 | 16.72 | 16.97 | 16.64 | 2.48M |
| November 28, 2025 | 16.65 | 16.9 | 16.9 | 16.94 | 16.52 | 2.05M |
| November 27, 2025 | 16.66 | 16.67 | 16.67 | 16.75 | 16.51 | 2.41M |
| November 26, 2025 | 17.06 | 16.66 | 16.66 | 17.38 | 16.66 | 3.5M |
| November 25, 2025 | 16.99 | 17.15 | 17.15 | 17.36 | 16.99 | 3.09M |
| November 24, 2025 | 16.48 | 16.99 | 16.99 | 17.12 | 16.48 | 4.23M |
| November 21, 2025 | 16.92 | 16.47 | 16.47 | 17.22 | 16.22 | 4.58M |
| November 20, 2025 | 17.1 | 17.09 | 17.09 | 17.35 | 16.81 | 3.48M |
| November 19, 2025 | 17.69 | 17.06 | 17.06 | 17.69 | 17.01 | 4.34M |
| November 18, 2025 | 17.6 | 17.61 | 17.61 | 17.65 | 17.45 | 3.3M |
| November 17, 2025 | 17.45 | 17.49 | 17.49 | 17.58 | 17.3 | 2.68M |
| November 14, 2025 | 17.16 | 17.3 | 17.3 | 17.47 | 17.16 | 2.39M |
| November 13, 2025 | 17.17 | 17.32 | 17.32 | 17.33 | 16.98 | 2.47M |
| November 12, 2025 | 17.26 | 17.13 | 17.13 | 17.3 | 16.9 | 2.1M |
| November 11, 2025 | 17.28 | 17.2 | 17.2 | 17.38 | 17.13 | 1.8M |
| November 10, 2025 | 17.19 | 17.25 | 17.25 | 17.37 | 17.18 | 2.78M |
| November 07, 2025 | 17.46 | 17.22 | 17.22 | 17.46 | 17.15 | 3.45M |
| November 06, 2025 | 17.72 | 17.46 | 17.46 | 17.76 | 17.2 | 4.56M |
| November 05, 2025 | 17.55 | 17.68 | 17.68 | 17.78 | 17.47 | 2.67M |
| November 04, 2025 | 17.48 | 17.71 | 17.71 | 17.77 | 17.4 | 4.18M |
| November 03, 2025 | 17.32 | 17.52 | 17.52 | 17.55 | 17.2 | 3.29M |
| October 31, 2025 | 17.01 | 17.34 | 17.34 | 17.41 | 16.79 | 4.37M |
| October 30, 2025 | 17.49 | 17.28 | 17.28 | 17.6 | 17.26 | 3.23M |
| October 29, 2025 | 17.72 | 17.5 | 17.5 | 17.79 | 17.42 | 3.95M |
| October 28, 2025 | 17.66 | 17.76 | 17.76 | 18.04 | 17.6 | 3.58M |
| October 27, 2025 | 17.97 | 17.79 | 17.79 | 18.06 | 17.65 | 4.87M |
| October 24, 2025 | 18 | 17.97 | 17.97 | 18.11 | 17.8 | 6.17M |
| October 23, 2025 | 17.64 | 17.99 | 17.99 | 17.99 | 17.4 | 6.81M |
| October 22, 2025 | 17.35 | 17.65 | 17.65 | 18.04 | 17.23 | 6.94M |
| October 21, 2025 | 17.22 | 17.36 | 17.36 | 17.36 | 17.13 | 3.24M |