18.41
+1.07(+6.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.51 | 18.41 | 18.41 | 18.73 | 17.51 | 63.63M |
| January 13, 2026 | 17.31 | 17.34 | 17.34 | 17.73 | 17.16 | 29.53M |
| January 12, 2026 | 17.67 | 17.36 | 17.36 | 17.73 | 17.28 | 29.27M |
| January 09, 2026 | 18.2 | 17.67 | 17.67 | 18.34 | 17.49 | 33.21M |
| January 08, 2026 | 17.97 | 18.08 | 18.08 | 18.55 | 17.67 | 31.42M |
| January 07, 2026 | 18.13 | 18.16 | 18.16 | 18.56 | 18.01 | 33.37M |
| January 06, 2026 | 16.86 | 18.19 | 18.19 | 18.54 | 16.86 | 59.86M |
| January 05, 2026 | 17.2 | 16.86 | 16.86 | 17.21 | 16.62 | 41.02M |
| December 31, 2025 | 17.27 | 17.21 | 17.21 | 17.42 | 17.06 | 20.25M |
| December 30, 2025 | 16.86 | 17.4 | 17.4 | 17.6 | 16.71 | 47.31M |
| December 29, 2025 | 16.73 | 16.72 | 16.72 | 17.22 | 16.55 | 42M |
| December 26, 2025 | 16.8 | 16.85 | 16.85 | 17.32 | 16.52 | 42M |
| December 25, 2025 | 16.44 | 16.86 | 16.86 | 17.07 | 16.35 | 33.07M |
| December 24, 2025 | 15.89 | 16.35 | 16.35 | 16.44 | 15.68 | 36.48M |
| December 23, 2025 | 15.84 | 15.84 | 15.84 | 16.04 | 15.7 | 23.34M |
| December 22, 2025 | 15.59 | 15.85 | 15.85 | 16.05 | 15.47 | 24.72M |
| December 19, 2025 | 15.56 | 15.59 | 15.59 | 15.73 | 15.26 | 29.38M |
| December 18, 2025 | 14.91 | 15.3 | 15.3 | 15.63 | 14.86 | 26.46M |
| December 17, 2025 | 14.21 | 14.92 | 14.92 | 15.06 | 14.2 | 29.1M |
| December 16, 2025 | 14.33 | 14.33 | 14.33 | 14.42 | 13.85 | 26.61M |
| December 15, 2025 | 14.25 | 14.4 | 14.4 | 14.63 | 14.04 | 26.54M |
| December 12, 2025 | 14.2 | 14.25 | 14.25 | 14.33 | 14.04 | 22.2M |
| December 11, 2025 | 14.43 | 14.2 | 14.2 | 14.53 | 14.16 | 11.45M |
| December 10, 2025 | 14.36 | 14.41 | 14.41 | 14.5 | 14.22 | 12.18M |
| December 09, 2025 | 14.71 | 14.38 | 14.38 | 14.91 | 14.36 | 22.64M |
| December 08, 2025 | 15.28 | 14.79 | 14.79 | 15.32 | 14.65 | 29.82M |
| December 05, 2025 | 15.08 | 15.26 | 15.26 | 15.37 | 15 | 21M |
| December 04, 2025 | 15.25 | 15.1 | 15.1 | 15.29 | 14.96 | 18.18M |
| December 03, 2025 | 15.33 | 15.27 | 15.27 | 15.6 | 15.23 | 21.37M |
| December 02, 2025 | 15.44 | 15.4 | 15.4 | 15.69 | 15.1 | 21.56M |
| December 01, 2025 | 15.38 | 15.47 | 15.47 | 15.76 | 15.23 | 33.64M |
| November 28, 2025 | 14.92 | 15.38 | 15.38 | 15.5 | 14.85 | 29.25M |
| November 27, 2025 | 14.53 | 14.91 | 14.91 | 15.08 | 14.51 | 26.76M |
| November 26, 2025 | 14.7 | 14.52 | 14.52 | 14.93 | 14.5 | 20.72M |
| November 25, 2025 | 14.91 | 14.74 | 14.74 | 15.04 | 14.62 | 24.65M |
| November 24, 2025 | 14.99 | 14.91 | 14.91 | 15.15 | 14.74 | 26.8M |
| November 21, 2025 | 14.88 | 14.78 | 14.78 | 15.18 | 14.58 | 33.38M |
| November 20, 2025 | 15.55 | 14.91 | 14.91 | 15.75 | 14.83 | 29.37M |
| November 19, 2025 | 15.43 | 15.56 | 15.56 | 15.7 | 15.26 | 22.03M |
| November 18, 2025 | 15.95 | 15.4 | 15.4 | 16.06 | 15.23 | 35.11M |
| November 17, 2025 | 15.88 | 15.94 | 15.94 | 16.49 | 15.46 | 44.92M |
| November 14, 2025 | 15.88 | 15.73 | 15.73 | 16.58 | 15.73 | 37.37M |
| November 13, 2025 | 15.75 | 15.99 | 15.99 | 16.22 | 15.46 | 33.42M |
| November 12, 2025 | 15.79 | 15.82 | 15.82 | 16 | 15.45 | 43.61M |
| November 11, 2025 | 15.7 | 15.75 | 15.75 | 15.91 | 15.48 | 28.74M |
| November 10, 2025 | 15.14 | 15.77 | 15.77 | 15.98 | 15.14 | 57.46M |
| November 07, 2025 | 14.74 | 15.19 | 15.19 | 15.33 | 14.65 | 48.07M |
| November 06, 2025 | 13.92 | 14.78 | 14.78 | 15.03 | 13.92 | 38.37M |
| November 05, 2025 | 14 | 13.92 | 13.92 | 14.19 | 13.88 | 16.08M |
| November 04, 2025 | 14.37 | 14.12 | 14.12 | 14.5 | 14.03 | 18.87M |
| November 03, 2025 | 14.23 | 14.37 | 14.37 | 14.5 | 13.92 | 26.48M |
| October 31, 2025 | 14.45 | 14.22 | 14.22 | 14.6 | 14.2 | 28.18M |
| October 30, 2025 | 14.61 | 14.42 | 14.42 | 14.61 | 14.16 | 24.46M |
| October 29, 2025 | 14.36 | 14.8 | 14.8 | 14.98 | 14.24 | 22.25M |
| October 28, 2025 | 14.56 | 14.44 | 14.44 | 14.62 | 14.33 | 14.29M |
| October 27, 2025 | 14.27 | 14.48 | 14.48 | 14.6 | 14.11 | 20.52M |
| October 24, 2025 | 14.25 | 14.29 | 14.29 | 14.54 | 14.08 | 23.48M |
| October 23, 2025 | 13.67 | 14.29 | 14.29 | 14.34 | 13.6 | 36.13M |
| October 22, 2025 | 13.36 | 13.67 | 13.67 | 13.85 | 13.36 | 21.92M |
| October 21, 2025 | 13.26 | 13.44 | 13.44 | 13.5 | 13.11 | 18.61M |