16.93
+0.43(+2.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.7 | 16.93 | 16.93 | 17.2 | 16.35 | 56.15M |
| January 13, 2026 | 16.9 | 16.5 | 16.5 | 16.9 | 16.4 | 38.89M |
| January 12, 2026 | 17.12 | 16.91 | 16.91 | 17.2 | 16.76 | 45.77M |
| January 09, 2026 | 16.87 | 17.24 | 17.24 | 17.5 | 16.81 | 40.82M |
| January 08, 2026 | 16.96 | 16.87 | 16.87 | 17 | 16.83 | 21.92M |
| January 07, 2026 | 17.3 | 17 | 17 | 17.34 | 16.95 | 29.76M |
| January 06, 2026 | 17.16 | 17.32 | 17.32 | 17.49 | 17 | 35.66M |
| January 05, 2026 | 17.29 | 17.16 | 17.16 | 17.5 | 17.1 | 34.62M |
| December 31, 2025 | 17.3 | 17.21 | 17.21 | 17.34 | 16.88 | 26.48M |
| December 30, 2025 | 17.3 | 17.2 | 17.2 | 17.65 | 17.19 | 31.52M |
| December 29, 2025 | 17.24 | 17.31 | 17.31 | 17.7 | 17.14 | 36.22M |
| December 26, 2025 | 17.41 | 17.27 | 17.27 | 17.5 | 17.04 | 29.91M |
| December 25, 2025 | 17.27 | 17.41 | 17.41 | 17.47 | 17.15 | 29.4M |
| December 24, 2025 | 17.11 | 17.26 | 17.26 | 17.55 | 17.05 | 32.45M |
| December 23, 2025 | 17.26 | 17.15 | 17.15 | 17.34 | 16.96 | 26.47M |
| December 22, 2025 | 17.3 | 17.18 | 17.18 | 17.72 | 17.11 | 30.17M |
| December 19, 2025 | 16.69 | 17.18 | 17.18 | 17.35 | 16.5 | 43.72M |
| December 18, 2025 | 16.95 | 16.58 | 16.58 | 17.13 | 16.58 | 36.04M |
| December 17, 2025 | 17.23 | 17.11 | 17.11 | 17.78 | 17 | 50.34M |
| December 16, 2025 | 18.7 | 17.04 | 17.04 | 19.11 | 17.03 | 102.31M |
| December 15, 2025 | 16.77 | 18.49 | 18.49 | 18.49 | 16.77 | 66.18M |
| December 12, 2025 | 16.86 | 16.81 | 16.81 | 17.17 | 16.73 | 46.54M |
| December 11, 2025 | 17.5 | 17.05 | 17.05 | 17.8 | 16.82 | 45.61M |
| December 10, 2025 | 17.27 | 17.39 | 17.39 | 17.93 | 17.13 | 36.25M |
| December 09, 2025 | 17.05 | 17.27 | 17.27 | 17.49 | 16.93 | 30.45M |
| December 08, 2025 | 17.01 | 17.04 | 17.04 | 17.18 | 16.96 | 16.63M |
| December 05, 2025 | 17 | 17.02 | 17.02 | 17.09 | 16.8 | 15.13M |
| December 04, 2025 | 17 | 16.99 | 16.99 | 17.17 | 16.9 | 13.66M |
| December 03, 2025 | 17.38 | 17.05 | 17.05 | 17.38 | 17.03 | 18.48M |
| December 02, 2025 | 17.77 | 17.34 | 17.34 | 17.77 | 17.29 | 22.04M |
| December 01, 2025 | 17.35 | 17.74 | 17.74 | 18.18 | 17.3 | 46.86M |
| November 28, 2025 | 16.68 | 17.16 | 17.16 | 17.3 | 16.65 | 28.14M |
| November 27, 2025 | 17.1 | 16.75 | 16.75 | 17.23 | 16.68 | 23.45M |
| November 26, 2025 | 17.26 | 17.1 | 17.1 | 17.39 | 17.01 | 18.2M |
| November 25, 2025 | 16.97 | 17.26 | 17.26 | 17.42 | 16.97 | 24.46M |
| November 24, 2025 | 17.36 | 16.98 | 16.98 | 17.51 | 16.79 | 27.86M |
| November 21, 2025 | 17.2 | 17.3 | 17.3 | 17.65 | 17 | 41.89M |
| November 20, 2025 | 17.72 | 17.42 | 17.42 | 17.85 | 17.41 | 29.76M |
| November 19, 2025 | 18.04 | 17.71 | 17.71 | 18.21 | 17.58 | 42.2M |
| November 18, 2025 | 17.99 | 17.81 | 17.81 | 18.07 | 17.38 | 48.61M |
| November 17, 2025 | 18.76 | 18.02 | 18.02 | 18.76 | 17.82 | 56.35M |
| November 14, 2025 | 19.37 | 18.73 | 18.73 | 20.07 | 18.41 | 82.21M |
| November 13, 2025 | 20 | 19.39 | 19.39 | 20.31 | 19 | 152.09M |
| November 12, 2025 | 18.62 | 19.38 | 19.38 | 19.38 | 18.33 | 85.96M |
| November 11, 2025 | 15.91 | 17.62 | 17.62 | 17.62 | 15.91 | 59.54M |
| November 10, 2025 | 15.87 | 16.02 | 16.02 | 16.35 | 15.67 | 44.05M |
| November 07, 2025 | 15.54 | 15.87 | 15.87 | 16.2 | 15.35 | 35.88M |
| November 06, 2025 | 15.68 | 15.47 | 15.47 | 15.84 | 15.42 | 15.78M |
| November 05, 2025 | 15.39 | 15.58 | 15.58 | 15.7 | 15.36 | 15.93M |
| November 04, 2025 | 16 | 15.61 | 15.61 | 16.09 | 15.51 | 28.75M |
| November 03, 2025 | 15.65 | 16.01 | 16.01 | 16.1 | 15.61 | 33.48M |
| October 31, 2025 | 15.7 | 15.63 | 15.63 | 15.87 | 15.5 | 27.48M |
| October 30, 2025 | 15.36 | 15.69 | 15.69 | 16.11 | 15.36 | 54.19M |
| October 29, 2025 | 14.28 | 15.35 | 15.35 | 15.59 | 14.28 | 62.91M |
| October 28, 2025 | 14.51 | 14.3 | 14.3 | 14.58 | 14.26 | 29.38M |
| October 27, 2025 | 15.06 | 14.58 | 14.58 | 15.08 | 14.52 | 30.59M |
| October 24, 2025 | 15.07 | 14.92 | 14.92 | 15.25 | 14.89 | 15.86M |
| October 23, 2025 | 15.11 | 15.06 | 15.06 | 15.15 | 14.9 | 14.69M |
| October 22, 2025 | 15.6 | 15.19 | 15.19 | 15.76 | 15.08 | 26.99M |
| October 21, 2025 | 14.56 | 15.54 | 15.54 | 15.8 | 14.31 | 59.09M |