18.05
+0.89(+5.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.03 | 18.05 | 18.05 | 18.88 | 17.03 | 69.22M |
| January 13, 2026 | 17.71 | 17.16 | 17.16 | 17.86 | 17.01 | 36.07M |
| January 12, 2026 | 16.65 | 17.42 | 17.42 | 17.46 | 16.62 | 34.38M |
| January 09, 2026 | 16.5 | 16.61 | 16.61 | 16.66 | 16.18 | 25.06M |
| January 08, 2026 | 15.8 | 16.01 | 16.01 | 16.13 | 15.73 | 11.67M |
| January 07, 2026 | 16.06 | 15.83 | 15.83 | 16.29 | 15.79 | 13.85M |
| January 06, 2026 | 15.78 | 16.06 | 16.06 | 16.06 | 15.73 | 13.37M |
| January 05, 2026 | 15.98 | 15.78 | 15.78 | 15.99 | 15.61 | 12.13M |
| December 31, 2025 | 15.6 | 15.88 | 15.88 | 16.05 | 15.55 | 14.45M |
| December 30, 2025 | 15.53 | 15.6 | 15.6 | 15.85 | 15.53 | 11.54M |
| December 29, 2025 | 15.37 | 15.68 | 15.68 | 15.87 | 15.31 | 13.64M |
| December 26, 2025 | 15.36 | 15.41 | 15.41 | 15.55 | 15.31 | 8.78M |
| December 25, 2025 | 15.19 | 15.47 | 15.47 | 15.54 | 15.19 | 10.03M |
| December 24, 2025 | 15.01 | 15.2 | 15.2 | 15.28 | 14.98 | 6.07M |
| December 23, 2025 | 15.18 | 15 | 15 | 15.19 | 14.97 | 7M |
| December 22, 2025 | 15.12 | 15.19 | 15.19 | 15.4 | 15.07 | 6.6M |
| December 19, 2025 | 15.04 | 15.13 | 15.13 | 15.26 | 15.02 | 6.88M |
| December 18, 2025 | 15.12 | 15.04 | 15.04 | 15.24 | 15.03 | 6.94M |
| December 17, 2025 | 14.99 | 15.26 | 15.26 | 15.28 | 14.65 | 13.78M |
| December 16, 2025 | 14.85 | 14.99 | 14.99 | 15.15 | 14.59 | 10.95M |
| December 15, 2025 | 14.88 | 14.87 | 14.87 | 15.08 | 14.77 | 5.64M |
| December 12, 2025 | 14.91 | 14.96 | 14.96 | 15.13 | 14.87 | 5.28M |
| December 11, 2025 | 15.35 | 14.94 | 14.94 | 15.38 | 14.91 | 9.4M |
| December 10, 2025 | 15.22 | 15.32 | 15.32 | 15.35 | 15.13 | 4.88M |
| December 09, 2025 | 15.42 | 15.3 | 15.3 | 15.53 | 15.29 | 5.92M |
| December 08, 2025 | 15.52 | 15.52 | 15.52 | 15.8 | 15.46 | 8.63M |
| December 05, 2025 | 15.16 | 15.47 | 15.47 | 15.51 | 15.02 | 9.3M |
| December 04, 2025 | 15.45 | 15.15 | 15.15 | 15.55 | 15.15 | 9.44M |
| December 03, 2025 | 16.08 | 15.5 | 15.5 | 16.13 | 15.47 | 15.31M |
| December 02, 2025 | 16.38 | 16.08 | 16.08 | 16.38 | 16.03 | 9.17M |
| December 01, 2025 | 16.4 | 16.35 | 16.35 | 16.48 | 16.28 | 9.59M |
| November 28, 2025 | 16.36 | 16.49 | 16.49 | 16.56 | 16.26 | 8.99M |
| November 27, 2025 | 16.7 | 16.35 | 16.35 | 16.7 | 16.33 | 10.84M |
| November 26, 2025 | 16.74 | 16.63 | 16.63 | 17.1 | 16.61 | 15.09M |
| November 25, 2025 | 16.84 | 16.83 | 16.83 | 17.15 | 16.79 | 20.05M |
| November 24, 2025 | 16.58 | 16.83 | 16.83 | 16.88 | 16.15 | 22.56M |
| November 21, 2025 | 16.05 | 16.39 | 16.39 | 16.69 | 15.82 | 23.9M |
| November 20, 2025 | 16.2 | 16.14 | 16.14 | 16.39 | 16.04 | 7.7M |
| November 19, 2025 | 16.45 | 16.11 | 16.11 | 16.5 | 16.02 | 9.37M |
| November 18, 2025 | 16.28 | 16.47 | 16.47 | 16.59 | 16.21 | 11.47M |
| November 17, 2025 | 16.1 | 16.33 | 16.33 | 16.39 | 16.05 | 7.73M |
| November 14, 2025 | 16.16 | 16.13 | 16.13 | 16.35 | 16.11 | 6.68M |
| November 13, 2025 | 16.15 | 16.25 | 16.25 | 16.26 | 16.03 | 7M |
| November 12, 2025 | 16.42 | 16.19 | 16.19 | 16.44 | 16.13 | 7.63M |
| November 11, 2025 | 16.61 | 16.42 | 16.42 | 16.66 | 16.35 | 8.57M |
| November 10, 2025 | 16.62 | 16.65 | 16.65 | 16.82 | 16.55 | 9.06M |
| November 07, 2025 | 16.9 | 16.73 | 16.73 | 16.92 | 16.71 | 8.15M |
| November 06, 2025 | 17.1 | 16.97 | 16.97 | 17.15 | 16.84 | 9.99M |
| November 05, 2025 | 17.01 | 17.1 | 17.1 | 17.22 | 16.98 | 9.86M |
| November 04, 2025 | 17.51 | 17.25 | 17.25 | 17.51 | 17.15 | 12.95M |
| November 03, 2025 | 17.42 | 17.54 | 17.54 | 17.61 | 17.26 | 15.98M |
| October 31, 2025 | 17.08 | 17.42 | 17.42 | 17.61 | 17.07 | 25.47M |
| October 30, 2025 | 16.87 | 16.91 | 16.91 | 17.29 | 16.65 | 18.73M |
| October 29, 2025 | 16.71 | 16.88 | 16.88 | 17.04 | 16.59 | 10.44M |
| October 28, 2025 | 16.74 | 16.68 | 16.68 | 16.92 | 16.66 | 9.23M |
| October 27, 2025 | 16.69 | 16.83 | 16.83 | 16.85 | 16.63 | 12.93M |
| October 24, 2025 | 16.98 | 16.61 | 16.61 | 17.09 | 16.58 | 16.45M |
| October 23, 2025 | 16.48 | 16.6 | 16.6 | 16.63 | 16.11 | 10.33M |
| October 22, 2025 | 16.4 | 16.41 | 16.41 | 16.53 | 16.37 | 5.21M |
| October 21, 2025 | 16.33 | 16.51 | 16.51 | 16.53 | 16.21 | 7.55M |