17.77
+0.4(+2.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.5 | 17.77 | 17.77 | 17.97 | 17.39 | 15.14M |
| January 13, 2026 | 17.55 | 17.37 | 17.37 | 17.78 | 17.32 | 9.91M |
| January 12, 2026 | 17.33 | 17.55 | 17.55 | 17.57 | 17.19 | 6.38M |
| January 09, 2026 | 17.2 | 17.28 | 17.28 | 17.31 | 17.17 | 4.22M |
| January 08, 2026 | 17.12 | 17.26 | 17.26 | 17.32 | 17 | 5.14M |
| January 07, 2026 | 17.24 | 17.19 | 17.19 | 17.34 | 17.06 | 6.36M |
| January 06, 2026 | 17.06 | 17.19 | 17.19 | 17.3 | 17 | 6.06M |
| January 05, 2026 | 17.07 | 17.04 | 17.04 | 17.08 | 16.84 | 5.34M |
| December 31, 2025 | 16.9 | 17.08 | 17.08 | 17.08 | 16.56 | 5.99M |
| December 30, 2025 | 16.85 | 16.81 | 16.81 | 16.98 | 16.78 | 3.44M |
| December 29, 2025 | 16.96 | 16.96 | 16.96 | 16.99 | 16.83 | 3.1M |
| December 26, 2025 | 17.1 | 16.96 | 16.96 | 17.12 | 16.8 | 3.81M |
| December 25, 2025 | 16.95 | 17.1 | 17.1 | 17.1 | 16.7 | 4.79M |
| December 24, 2025 | 16.65 | 16.89 | 16.89 | 16.93 | 16.54 | 4.51M |
| December 23, 2025 | 17.05 | 16.7 | 16.7 | 17.1 | 16.65 | 5.22M |
| December 22, 2025 | 17.24 | 17.1 | 17.1 | 17.25 | 17 | 4.13M |
| December 19, 2025 | 16.88 | 17.24 | 17.24 | 17.25 | 16.82 | 7.02M |
| December 18, 2025 | 16.69 | 16.88 | 16.88 | 17.18 | 16.69 | 7.15M |
| December 17, 2025 | 16.5 | 16.86 | 16.86 | 16.99 | 16.5 | 6.47M |
| December 16, 2025 | 16.73 | 16.6 | 16.6 | 17.11 | 16.48 | 6.26M |
| December 15, 2025 | 16.52 | 16.71 | 16.71 | 17.44 | 16.5 | 8.18M |
| December 12, 2025 | 16.7 | 16.62 | 16.62 | 16.87 | 16.52 | 2.93M |
| December 11, 2025 | 17.03 | 16.64 | 16.64 | 17.03 | 16.62 | 3.83M |
| December 10, 2025 | 16.93 | 17.02 | 17.02 | 17.12 | 16.86 | 3.13M |
| December 09, 2025 | 17.06 | 17.01 | 17.01 | 17.16 | 16.94 | 3.02M |
| December 08, 2025 | 16.9 | 17.11 | 17.11 | 17.16 | 16.87 | 3.31M |
| December 05, 2025 | 16.73 | 16.95 | 16.95 | 16.99 | 16.61 | 3.5M |
| December 04, 2025 | 17.03 | 16.78 | 16.78 | 17.11 | 16.7 | 4.24M |
| December 03, 2025 | 17.26 | 17.11 | 17.11 | 17.38 | 17.09 | 3.56M |
| December 02, 2025 | 17.4 | 17.34 | 17.34 | 17.67 | 17.11 | 5.16M |
| December 01, 2025 | 17.45 | 17.4 | 17.4 | 17.73 | 17.3 | 4.02M |
| November 28, 2025 | 17.1 | 17.33 | 17.33 | 17.35 | 17.01 | 3.94M |
| November 27, 2025 | 17.17 | 17.15 | 17.15 | 17.34 | 17.11 | 3.67M |
| November 26, 2025 | 17.31 | 17.17 | 17.17 | 17.47 | 17.11 | 4.11M |
| November 25, 2025 | 17.18 | 17.35 | 17.35 | 17.5 | 17.18 | 4.28M |
| November 24, 2025 | 16.85 | 17.18 | 17.18 | 17.28 | 16.85 | 5.07M |
| November 21, 2025 | 17 | 16.83 | 16.83 | 17.36 | 16.72 | 6.73M |
| November 20, 2025 | 17.6 | 17.27 | 17.27 | 17.68 | 17.18 | 6.77M |
| November 19, 2025 | 17.95 | 17.59 | 17.59 | 17.96 | 17.37 | 7.11M |
| November 18, 2025 | 18.3 | 17.85 | 17.85 | 18.3 | 17.74 | 8.81M |
| November 17, 2025 | 18.23 | 18.35 | 18.35 | 18.43 | 18.17 | 5.88M |
| November 14, 2025 | 18.35 | 18.23 | 18.23 | 18.67 | 18.2 | 6.71M |
| November 13, 2025 | 18.21 | 18.4 | 18.4 | 18.47 | 18.13 | 7.41M |
| November 12, 2025 | 18.67 | 18.11 | 18.11 | 18.67 | 18.05 | 9.01M |
| November 11, 2025 | 18.66 | 18.58 | 18.58 | 18.68 | 18.32 | 7.51M |
| November 10, 2025 | 18.32 | 18.68 | 18.68 | 18.7 | 18.28 | 8.59M |
| November 07, 2025 | 18.36 | 18.33 | 18.33 | 18.65 | 18.26 | 8.15M |
| November 06, 2025 | 18.59 | 18.43 | 18.43 | 18.63 | 18.11 | 13.66M |
| November 05, 2025 | 19.1 | 18.79 | 18.79 | 19.69 | 18.77 | 22.1M |
| November 04, 2025 | 19.13 | 19.19 | 19.19 | 19.23 | 18.78 | 10.82M |
| November 03, 2025 | 18.98 | 18.97 | 18.97 | 19 | 18.75 | 7.29M |
| October 31, 2025 | 18.28 | 18.86 | 18.86 | 18.94 | 18.28 | 12.09M |
| October 30, 2025 | 18.79 | 18.28 | 18.28 | 18.79 | 18.26 | 7.44M |
| October 29, 2025 | 18.85 | 18.68 | 18.68 | 18.91 | 18.46 | 8.8M |
| October 28, 2025 | 18.75 | 18.9 | 18.9 | 19.08 | 18.6 | 10.61M |
| October 27, 2025 | 18.24 | 18.58 | 18.58 | 18.6 | 18.21 | 9.79M |
| October 24, 2025 | 18.53 | 18.26 | 18.26 | 18.73 | 18.18 | 11.14M |
| October 23, 2025 | 18.67 | 18.54 | 18.54 | 19.4 | 18.26 | 14.52M |
| October 22, 2025 | 18.52 | 18.73 | 18.73 | 18.95 | 18.5 | 8.86M |
| October 21, 2025 | 18.42 | 18.58 | 18.58 | 18.71 | 18.23 | 9.92M |