18.42
-0.08(-0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 18.54 | 18.42 | 18.42 | 18.63 | 18.27 | 14.19M |
| January 13, 2026 | 18.02 | 18.5 | 18.5 | 18.7 | 18 | 19.66M |
| January 12, 2026 | 18.13 | 18.02 | 18.02 | 18.32 | 17.92 | 10.97M |
| January 09, 2026 | 18.2 | 18.13 | 18.13 | 18.31 | 17.9 | 15.07M |
| January 08, 2026 | 18.55 | 18.29 | 18.29 | 18.56 | 18.22 | 7.63M |
| January 07, 2026 | 18.71 | 18.55 | 18.55 | 18.75 | 18.43 | 7.16M |
| January 06, 2026 | 18.43 | 18.61 | 18.61 | 18.76 | 18.34 | 10.11M |
| January 05, 2026 | 18.42 | 18.45 | 18.45 | 18.57 | 18.28 | 8.84M |
| December 31, 2025 | 18.27 | 18.41 | 18.41 | 18.54 | 18.16 | 7.82M |
| December 30, 2025 | 18.05 | 18.27 | 18.27 | 18.42 | 18 | 9.92M |
| December 29, 2025 | 18.4 | 18.07 | 18.07 | 18.45 | 18.06 | 9.02M |
| December 26, 2025 | 18.5 | 18.44 | 18.44 | 18.6 | 18.36 | 6.27M |
| December 25, 2025 | 18 | 18.41 | 18.41 | 18.6 | 17.9 | 7.93M |
| December 24, 2025 | 17.98 | 18.1 | 18.1 | 18.13 | 17.88 | 6.44M |
| December 23, 2025 | 18.15 | 17.98 | 17.98 | 18.39 | 17.9 | 11.65M |
| December 22, 2025 | 17.97 | 18.25 | 18.25 | 18.5 | 17.78 | 12.35M |
| December 19, 2025 | 17.77 | 17.93 | 17.93 | 17.97 | 17.55 | 7.59M |
| December 18, 2025 | 17.55 | 17.86 | 17.86 | 17.98 | 17.39 | 9.92M |
| December 17, 2025 | 17.09 | 17.58 | 17.58 | 17.58 | 16.98 | 13.24M |
| December 16, 2025 | 17.19 | 17.09 | 17.09 | 17.23 | 16.92 | 8.9M |
| December 15, 2025 | 17.2 | 17.12 | 17.12 | 17.26 | 16.98 | 8.61M |
| December 12, 2025 | 16.8 | 17.12 | 17.12 | 17.22 | 16.62 | 18.01M |
| December 11, 2025 | 16.78 | 16.88 | 16.88 | 17.07 | 16.69 | 13.28M |
| December 10, 2025 | 16.2 | 16.8 | 16.8 | 16.88 | 16.2 | 16.5M |
| December 09, 2025 | 16.49 | 16.23 | 16.23 | 16.55 | 16.22 | 7.18M |
| December 08, 2025 | 16.45 | 16.43 | 16.43 | 16.49 | 16.28 | 5.96M |
| December 05, 2025 | 16.45 | 16.39 | 16.39 | 16.45 | 16.23 | 6.43M |
| December 04, 2025 | 16.42 | 16.43 | 16.43 | 16.57 | 16.36 | 7M |
| December 03, 2025 | 16.43 | 16.42 | 16.42 | 16.49 | 16.35 | 5.09M |
| December 02, 2025 | 16.5 | 16.42 | 16.42 | 16.59 | 16.36 | 5.85M |
| December 01, 2025 | 16.39 | 16.46 | 16.46 | 16.64 | 16.26 | 9.12M |
| November 28, 2025 | 16.41 | 16.41 | 16.41 | 16.48 | 16.34 | 4.66M |
| November 27, 2025 | 16.36 | 16.41 | 16.41 | 16.66 | 16.32 | 6.4M |
| November 26, 2025 | 16.49 | 16.39 | 16.39 | 16.65 | 16.34 | 7.61M |
| November 25, 2025 | 16.3 | 16.3 | 16.3 | 16.42 | 16.16 | 6.94M |
| November 24, 2025 | 16.32 | 16.29 | 16.29 | 16.58 | 16.25 | 8.46M |
| November 21, 2025 | 16.52 | 16.31 | 16.31 | 16.6 | 16.3 | 10.4M |
| November 20, 2025 | 16.63 | 16.54 | 16.54 | 16.7 | 16.51 | 6.19M |
| November 19, 2025 | 16.47 | 16.59 | 16.59 | 16.67 | 16.47 | 4.79M |
| November 18, 2025 | 16.7 | 16.53 | 16.53 | 16.77 | 16.45 | 8.47M |
| November 17, 2025 | 16.73 | 16.7 | 16.7 | 16.8 | 16.32 | 11.94M |
| November 14, 2025 | 16.98 | 16.8 | 16.8 | 16.99 | 16.78 | 9.08M |
| November 13, 2025 | 16.95 | 16.91 | 16.91 | 17.05 | 16.83 | 11.85M |
| November 12, 2025 | 17.03 | 16.99 | 16.99 | 17.26 | 16.89 | 8.86M |
| November 11, 2025 | 17.1 | 17.04 | 17.04 | 17.35 | 17.01 | 8.8M |
| November 10, 2025 | 17.08 | 17.16 | 17.16 | 17.32 | 17.01 | 13.25M |
| November 07, 2025 | 16.65 | 16.94 | 16.94 | 17.1 | 16.47 | 14.08M |
| November 06, 2025 | 16.08 | 16.45 | 16.45 | 16.69 | 16.08 | 11.55M |
| November 05, 2025 | 15.95 | 16.15 | 16.15 | 16.24 | 15.85 | 6.51M |
| November 04, 2025 | 16.07 | 16.05 | 16.05 | 16.12 | 15.94 | 7.2M |
| November 03, 2025 | 15.99 | 16.02 | 16.02 | 16.26 | 15.94 | 10.9M |
| October 31, 2025 | 15.89 | 16 | 16 | 16.06 | 15.78 | 10.56M |
| October 30, 2025 | 16.05 | 15.69 | 15.69 | 16.17 | 15.63 | 13.15M |
| October 29, 2025 | 15.91 | 16.05 | 16.05 | 16.1 | 15.72 | 7.21M |
| October 28, 2025 | 15.76 | 15.93 | 15.93 | 16.35 | 15.69 | 14.19M |
| October 27, 2025 | 15.52 | 15.75 | 15.75 | 15.94 | 15.52 | 8.65M |
| October 24, 2025 | 15.67 | 15.48 | 15.48 | 15.69 | 15.44 | 5.89M |
| October 23, 2025 | 15.28 | 15.67 | 15.67 | 15.68 | 15.28 | 8.8M |
| October 22, 2025 | 15.46 | 15.28 | 15.28 | 15.48 | 15.24 | 8M |
| October 21, 2025 | 15.58 | 15.5 | 15.5 | 15.7 | 15.48 | 8.42M |