18.88
+0.26(+1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 18.7 | 18.88 | 18.88 | 18.96 | 18.5 | 3.44M |
| January 13, 2026 | 18.56 | 18.62 | 18.62 | 18.96 | 18.53 | 3.54M |
| January 12, 2026 | 18.13 | 18.58 | 18.58 | 18.6 | 18.13 | 3.01M |
| January 09, 2026 | 17.68 | 18.05 | 18.05 | 18.11 | 17.65 | 1.98M |
| January 08, 2026 | 17.48 | 17.72 | 17.72 | 17.78 | 17.38 | 1.66M |
| January 07, 2026 | 17.59 | 17.45 | 17.45 | 17.6 | 17.37 | 1.33M |
| January 06, 2026 | 17.52 | 17.58 | 17.58 | 17.68 | 17.5 | 1.43M |
| January 05, 2026 | 17.42 | 17.55 | 17.55 | 17.68 | 17.4 | 1.54M |
| December 31, 2025 | 17.31 | 17.42 | 17.42 | 17.55 | 17.23 | 919,600 |
| December 30, 2025 | 17.43 | 17.3 | 17.3 | 17.52 | 17.23 | 868,100 |
| December 29, 2025 | 17.54 | 17.4 | 17.4 | 17.55 | 17.3 | 1.12M |
| December 26, 2025 | 17.51 | 17.45 | 17.45 | 17.64 | 17.35 | 1.03M |
| December 25, 2025 | 17.58 | 17.55 | 17.55 | 17.62 | 17.45 | 1.21M |
| December 24, 2025 | 17.64 | 17.52 | 17.52 | 17.68 | 17.49 | 1.02M |
| December 23, 2025 | 17.53 | 17.68 | 17.68 | 17.72 | 17.43 | 1M |
| December 22, 2025 | 17.89 | 17.55 | 17.55 | 17.89 | 17.55 | 1.46M |
| December 19, 2025 | 17.65 | 17.77 | 17.77 | 17.95 | 17.41 | 1.7M |
| December 18, 2025 | 17.04 | 17.61 | 17.61 | 17.97 | 17.04 | 2.87M |
| December 17, 2025 | 16.85 | 16.99 | 16.99 | 17.05 | 16.68 | 1.2M |
| December 16, 2025 | 17 | 16.92 | 16.92 | 17.08 | 16.86 | 985,200 |
| December 15, 2025 | 17 | 17.09 | 17.09 | 17.19 | 16.82 | 1.54M |
| December 12, 2025 | 17.42 | 17.09 | 17.09 | 17.54 | 17.04 | 1.76M |
| December 11, 2025 | 17.83 | 17.4 | 17.4 | 17.92 | 17.36 | 1.77M |
| December 10, 2025 | 17.97 | 17.87 | 17.87 | 18.17 | 17.81 | 1.49M |
| December 09, 2025 | 17.98 | 18.03 | 18.03 | 18.28 | 17.9 | 1.78M |
| December 08, 2025 | 18.02 | 17.93 | 17.93 | 18.18 | 17.77 | 2.21M |
| December 05, 2025 | 17.86 | 18.02 | 18.02 | 18.08 | 17.58 | 2.08M |
| December 04, 2025 | 18.32 | 17.8 | 17.8 | 18.41 | 17.79 | 1.86M |
| December 03, 2025 | 18.58 | 18.41 | 18.41 | 18.67 | 18.22 | 1.65M |
| December 02, 2025 | 18.91 | 18.59 | 18.59 | 18.95 | 18.51 | 1.94M |
| December 01, 2025 | 19.08 | 18.95 | 18.95 | 19.2 | 18.77 | 2.62M |
| November 28, 2025 | 18.77 | 19.08 | 19.08 | 19.2 | 18.68 | 2.52M |
| November 27, 2025 | 18.64 | 18.8 | 18.8 | 18.99 | 18.56 | 1.9M |
| November 26, 2025 | 18.85 | 18.68 | 18.68 | 19.03 | 18.57 | 1.87M |
| November 25, 2025 | 18.45 | 18.72 | 18.72 | 18.85 | 18.44 | 1.5M |
| November 24, 2025 | 18.26 | 18.44 | 18.44 | 18.6 | 18.06 | 2.23M |
| November 21, 2025 | 18.69 | 18.05 | 18.05 | 18.78 | 17.9 | 2.31M |
| November 20, 2025 | 18.79 | 18.69 | 18.69 | 18.8 | 18.48 | 1.69M |
| November 19, 2025 | 19.11 | 18.67 | 18.67 | 19.18 | 18.59 | 1.99M |
| November 18, 2025 | 19 | 19.06 | 19.06 | 19.06 | 18.81 | 1.9M |
| November 17, 2025 | 19.07 | 18.97 | 18.97 | 19.15 | 18.9 | 1.84M |
| November 14, 2025 | 18.97 | 18.97 | 18.97 | 19.2 | 18.9 | 1.64M |
| November 13, 2025 | 19.04 | 19 | 19 | 19.05 | 18.8 | 1.54M |
| November 12, 2025 | 18.98 | 19.04 | 19.04 | 19.07 | 18.9 | 1.36M |
| November 11, 2025 | 18.8 | 19.01 | 19.01 | 19.03 | 18.61 | 1.76M |
| November 10, 2025 | 18.7 | 18.86 | 18.86 | 18.91 | 18.6 | 1.47M |
| November 07, 2025 | 18.7 | 18.68 | 18.68 | 18.9 | 18.57 | 2.01M |
| November 06, 2025 | 18.8 | 18.69 | 18.69 | 18.85 | 18.47 | 1.3M |
| November 05, 2025 | 18.57 | 18.69 | 18.69 | 18.78 | 18.46 | 1.83M |
| November 04, 2025 | 18.54 | 18.64 | 18.64 | 18.68 | 18.42 | 1.79M |
| November 03, 2025 | 18.36 | 18.51 | 18.51 | 18.55 | 18.26 | 1.95M |
| October 31, 2025 | 17.99 | 18.27 | 18.27 | 18.37 | 17.82 | 1.87M |
| October 30, 2025 | 17.9 | 17.82 | 17.82 | 18.07 | 17.79 | 1.26M |
| October 29, 2025 | 18.18 | 18.03 | 18.03 | 18.34 | 17.91 | 1.83M |
| October 28, 2025 | 18.26 | 18.26 | 18.26 | 18.4 | 18.17 | 1.36M |
| October 27, 2025 | 18.36 | 18.26 | 18.26 | 18.46 | 18.12 | 1.32M |
| October 24, 2025 | 18.3 | 18.32 | 18.32 | 18.37 | 18.16 | 1.35M |
| October 23, 2025 | 18.11 | 18.3 | 18.3 | 18.34 | 18.06 | 1.11M |
| October 22, 2025 | 18.01 | 18.23 | 18.23 | 18.36 | 18.01 | 1.32M |
| October 21, 2025 | 17.91 | 18.15 | 18.15 | 18.16 | 17.8 | 1.62M |