18.20
-0.45(-2.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 18.5 | 18.2 | 18.2 | 18.7 | 17.79 | 26.56M |
| January 13, 2026 | 18.39 | 18.65 | 18.65 | 19.14 | 18.1 | 26.67M |
| January 12, 2026 | 17.87 | 18.39 | 18.39 | 18.8 | 17.8 | 22.54M |
| January 09, 2026 | 18.29 | 17.94 | 17.94 | 18.36 | 17.69 | 22.94M |
| January 08, 2026 | 17.67 | 18.33 | 18.33 | 18.63 | 17.45 | 23.11M |
| January 07, 2026 | 17.62 | 17.72 | 17.72 | 18.73 | 17.51 | 26M |
| January 06, 2026 | 17.17 | 17.88 | 17.88 | 18.38 | 17.13 | 24.88M |
| January 05, 2026 | 17.68 | 17.21 | 17.21 | 18.02 | 17.03 | 23.99M |
| December 31, 2025 | 17.41 | 17.74 | 17.74 | 18.1 | 17.23 | 22.13M |
| December 30, 2025 | 17.19 | 17.24 | 17.24 | 17.39 | 17 | 12.9M |
| December 29, 2025 | 17.17 | 17.08 | 17.08 | 17.31 | 16.76 | 14.52M |
| December 26, 2025 | 16.68 | 17.04 | 17.04 | 17.45 | 16.6 | 17.01M |
| December 25, 2025 | 16.66 | 16.68 | 16.68 | 17.02 | 16.3 | 12.3M |
| December 24, 2025 | 16.7 | 16.63 | 16.63 | 17.04 | 16.49 | 15.19M |
| December 23, 2025 | 17 | 16.5 | 16.5 | 17 | 16.26 | 24.24M |
| December 22, 2025 | 16.15 | 17.12 | 17.12 | 17.48 | 16.1 | 35.55M |
| December 19, 2025 | 16.04 | 16.09 | 16.09 | 16.45 | 15.9 | 18.03M |
| December 18, 2025 | 16.35 | 15.97 | 15.97 | 16.44 | 15.92 | 18.3M |
| December 17, 2025 | 16.13 | 16.5 | 16.5 | 16.63 | 16.04 | 28.67M |
| December 16, 2025 | 18 | 16.1 | 16.1 | 18 | 16.06 | 42.16M |
| December 15, 2025 | 16.4 | 17.21 | 17.21 | 17.75 | 16.3 | 29.12M |
| December 12, 2025 | 16.38 | 16.49 | 16.49 | 16.98 | 16.22 | 25.69M |
| December 11, 2025 | 16.68 | 16.39 | 16.39 | 17.1 | 16.38 | 16.17M |
| December 10, 2025 | 16.19 | 16.77 | 16.77 | 16.83 | 15.99 | 17.34M |
| December 09, 2025 | 16.5 | 16.36 | 16.36 | 16.8 | 16.21 | 17.03M |
| December 08, 2025 | 16.38 | 16.55 | 16.55 | 16.73 | 16.12 | 22.45M |
| December 05, 2025 | 16.07 | 16.4 | 16.4 | 16.68 | 15.98 | 19.77M |
| December 04, 2025 | 16 | 15.97 | 15.97 | 16.3 | 15.9 | 13.6M |
| December 03, 2025 | 16.33 | 16.16 | 16.16 | 16.43 | 15.88 | 18.8M |
| December 02, 2025 | 15.89 | 16.43 | 16.43 | 16.78 | 15.89 | 25.86M |
| December 01, 2025 | 15.91 | 16 | 16 | 16.41 | 15.69 | 23.61M |
| November 28, 2025 | 15.4 | 15.97 | 15.97 | 16.32 | 15.3 | 29.78M |
| November 27, 2025 | 15.14 | 15.39 | 15.39 | 15.77 | 15.14 | 20.52M |
| November 26, 2025 | 15.37 | 15.34 | 15.34 | 15.68 | 15.26 | 17.5M |
| November 25, 2025 | 15.34 | 15.36 | 15.36 | 15.64 | 15.3 | 26.91M |
| November 24, 2025 | 14.16 | 15.5 | 15.5 | 15.5 | 14.16 | 26.72M |
| November 21, 2025 | 14.6 | 14.09 | 14.09 | 14.65 | 14.06 | 22.29M |
| November 20, 2025 | 14.78 | 14.73 | 14.73 | 15.2 | 14.61 | 17.42M |
| November 19, 2025 | 14.95 | 14.74 | 14.74 | 15.15 | 14.61 | 20.42M |
| November 18, 2025 | 15.86 | 15.02 | 15.02 | 15.88 | 14.94 | 27.98M |
| November 17, 2025 | 16.26 | 15.83 | 15.83 | 16.44 | 15.68 | 31M |
| November 14, 2025 | 16.55 | 16.24 | 16.24 | 17.09 | 16.2 | 44.03M |
| November 13, 2025 | 15.09 | 16.6 | 16.6 | 16.6 | 15.02 | 56.94M |
| November 12, 2025 | 15 | 15.09 | 15.09 | 15.21 | 14.83 | 16.75M |
| November 11, 2025 | 15.19 | 15.05 | 15.05 | 15.24 | 14.78 | 20.75M |
| November 10, 2025 | 15.21 | 15.19 | 15.19 | 15.35 | 14.94 | 24.61M |
| November 07, 2025 | 15.72 | 15.37 | 15.37 | 16 | 15.23 | 33.7M |
| November 06, 2025 | 15.7 | 15.72 | 15.72 | 15.96 | 15.47 | 30.09M |
| November 05, 2025 | 15.33 | 15.95 | 15.95 | 16.2 | 15.26 | 38.5M |
| November 04, 2025 | 15.56 | 15.57 | 15.57 | 15.83 | 15.26 | 32.42M |
| November 03, 2025 | 15.34 | 15.75 | 15.75 | 15.86 | 15.08 | 46.82M |
| October 31, 2025 | 15 | 15.14 | 15.14 | 16 | 14.96 | 80.8M |
| October 30, 2025 | 14.53 | 14.75 | 14.75 | 14.96 | 14.4 | 51.78M |
| October 29, 2025 | 15 | 14.57 | 14.57 | 15.26 | 14.45 | 49.57M |
| October 28, 2025 | 14.85 | 15.21 | 15.21 | 15.42 | 14.49 | 85.97M |
| October 27, 2025 | 15 | 15.5 | 15.5 | 15.5 | 14.79 | 30.67M |
| October 24, 2025 | 13.47 | 14.09 | 14.09 | 14.55 | 13.35 | 59.58M |
| October 23, 2025 | 12.8 | 13.33 | 13.33 | 13.37 | 12.77 | 30.07M |
| October 22, 2025 | 13 | 12.85 | 12.85 | 13.1 | 12.72 | 18.91M |
| October 21, 2025 | 13.01 | 13.08 | 13.08 | 13.19 | 12.88 | 25.12M |