18.61
+0.47(+2.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 17.98 | 18.61 | 18.61 | 19.1 | 17.95 | 8.82M |
| January 14, 2026 | 18.33 | 18.14 | 18.14 | 18.43 | 17.9 | 6.56M |
| January 13, 2026 | 18.3 | 18.3 | 18.3 | 18.66 | 18.13 | 6.67M |
| January 12, 2026 | 18.57 | 18.31 | 18.31 | 18.59 | 18.16 | 4.87M |
| January 09, 2026 | 18.49 | 18.48 | 18.48 | 18.65 | 18.36 | 3.62M |
| January 08, 2026 | 18.71 | 18.5 | 18.5 | 18.71 | 18.41 | 4.19M |
| January 07, 2026 | 18.68 | 18.74 | 18.74 | 18.94 | 18.6 | 3.64M |
| January 06, 2026 | 18.95 | 18.76 | 18.76 | 19.13 | 18.56 | 5.21M |
| January 05, 2026 | 18.01 | 18.76 | 18.76 | 19.15 | 18.01 | 9.42M |
| December 31, 2025 | 17.52 | 18.02 | 18.02 | 18.39 | 17.52 | 7.94M |
| December 30, 2025 | 17.63 | 17.47 | 17.47 | 17.82 | 17.35 | 2.89M |
| December 29, 2025 | 17.77 | 17.56 | 17.56 | 17.77 | 17.39 | 2.48M |
| December 26, 2025 | 17.91 | 17.69 | 17.69 | 17.92 | 17.56 | 2.5M |
| December 25, 2025 | 17.77 | 17.91 | 17.91 | 17.92 | 17.68 | 2.55M |
| December 24, 2025 | 17.2 | 17.79 | 17.79 | 18.12 | 17.16 | 5.18M |
| December 23, 2025 | 17.3 | 17.19 | 17.19 | 17.3 | 17.11 | 2.03M |
| December 22, 2025 | 17.33 | 17.15 | 17.15 | 17.62 | 17.11 | 3.59M |
| December 19, 2025 | 17.3 | 17.3 | 17.3 | 17.57 | 17.25 | 2.38M |
| December 18, 2025 | 17.7 | 17.3 | 17.3 | 17.7 | 17.28 | 3.93M |
| December 17, 2025 | 17.65 | 17.74 | 17.74 | 17.82 | 17.45 | 2.71M |
| December 16, 2025 | 17.96 | 17.73 | 17.73 | 18.04 | 17.65 | 3.16M |
| December 15, 2025 | 17.9 | 17.98 | 17.98 | 18.31 | 17.8 | 3.84M |
| December 12, 2025 | 18.05 | 18.06 | 18.06 | 18.25 | 17.87 | 6.84M |
| December 11, 2025 | 17.93 | 17.82 | 17.82 | 18.18 | 17.81 | 3.57M |
| December 10, 2025 | 18 | 17.91 | 17.91 | 18.18 | 17.8 | 4.02M |
| December 09, 2025 | 17.15 | 18.04 | 18.04 | 18.27 | 17.07 | 8.39M |
| December 08, 2025 | 17.18 | 17.14 | 17.14 | 17.21 | 16.61 | 5.19M |
| December 05, 2025 | 17.14 | 17.36 | 17.36 | 17.46 | 17.1 | 2.95M |
| December 04, 2025 | 17.03 | 17.14 | 17.14 | 17.34 | 17 | 3.41M |
| December 03, 2025 | 17.09 | 17.08 | 17.08 | 17.18 | 16.94 | 2.07M |
| December 02, 2025 | 17.26 | 17.08 | 17.08 | 17.28 | 17 | 2.04M |
| December 01, 2025 | 17.19 | 17.26 | 17.26 | 17.36 | 17.01 | 2.32M |
| November 28, 2025 | 16.83 | 17.15 | 17.15 | 17.22 | 16.83 | 2.88M |
| November 27, 2025 | 16.98 | 16.96 | 16.96 | 17.13 | 16.9 | 2.12M |
| November 26, 2025 | 17 | 16.97 | 16.97 | 17.14 | 16.86 | 2.59M |
| November 25, 2025 | 16.96 | 17.04 | 17.04 | 17.23 | 16.89 | 3.17M |
| November 24, 2025 | 16.71 | 16.8 | 16.8 | 17.33 | 16.61 | 3.9M |
| November 21, 2025 | 17.35 | 16.71 | 16.71 | 17.42 | 16.5 | 7.38M |
| November 20, 2025 | 17.68 | 17.49 | 17.49 | 17.82 | 17.43 | 2.54M |
| November 19, 2025 | 17.83 | 17.63 | 17.63 | 18.1 | 17.5 | 3.4M |
| November 18, 2025 | 18.34 | 17.91 | 17.91 | 18.37 | 17.71 | 5.36M |
| November 17, 2025 | 18.51 | 18.33 | 18.33 | 18.56 | 17.96 | 4.14M |
| November 14, 2025 | 18.83 | 18.51 | 18.51 | 18.86 | 18.44 | 3.4M |
| November 13, 2025 | 18.99 | 18.89 | 18.89 | 19.04 | 18.72 | 4.4M |
| November 12, 2025 | 19.39 | 19.03 | 19.03 | 19.58 | 18.78 | 5.9M |
| November 11, 2025 | 19.81 | 19.6 | 19.6 | 20.1 | 19.32 | 4.98M |
| November 10, 2025 | 19.95 | 19.81 | 19.81 | 20.12 | 19.2 | 6.25M |
| November 07, 2025 | 19.69 | 19.83 | 19.83 | 20.25 | 19.6 | 6.37M |
| November 06, 2025 | 19.64 | 19.72 | 19.72 | 20.13 | 19.44 | 7.62M |
| November 05, 2025 | 18.86 | 19.63 | 19.63 | 19.88 | 18.68 | 9.41M |
| November 04, 2025 | 19.19 | 19.18 | 19.18 | 19.57 | 19 | 6.13M |
| November 03, 2025 | 19.36 | 19.19 | 19.19 | 19.5 | 18.89 | 5.48M |
| October 31, 2025 | 19.1 | 19.33 | 19.33 | 19.69 | 19.1 | 5.03M |
| October 30, 2025 | 19.57 | 19.37 | 19.37 | 19.76 | 19.12 | 6.74M |
| October 29, 2025 | 19.58 | 19.66 | 19.66 | 20.15 | 19.44 | 8.81M |
| October 28, 2025 | 19.75 | 19.61 | 19.61 | 20.06 | 19.44 | 6.1M |
| October 27, 2025 | 19.8 | 19.71 | 19.71 | 20.28 | 19.31 | 10.07M |
| October 24, 2025 | 19.59 | 19.36 | 19.36 | 19.59 | 18.93 | 11.49M |
| October 23, 2025 | 18.91 | 19.58 | 19.58 | 20.08 | 18.91 | 15.4M |
| October 22, 2025 | 19.15 | 18.91 | 18.91 | 19.3 | 18.69 | 4.96M |