19.69
+0.29(+1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 19.32 | 19.69 | 19.69 | 20.1 | 19.32 | 16.71M |
| January 14, 2026 | 18.9 | 19.4 | 19.4 | 19.97 | 18.56 | 24.8M |
| January 13, 2026 | 18.86 | 18.92 | 18.92 | 19.6 | 18.7 | 18.91M |
| January 12, 2026 | 17.7 | 18.87 | 18.87 | 19.3 | 17.7 | 25.88M |
| January 09, 2026 | 17.34 | 17.66 | 17.66 | 18.28 | 17.29 | 13.16M |
| January 08, 2026 | 17.23 | 17.19 | 17.19 | 17.28 | 17.02 | 5.06M |
| January 07, 2026 | 17.31 | 17.19 | 17.19 | 17.59 | 17.15 | 8.79M |
| January 06, 2026 | 17.37 | 17.31 | 17.31 | 17.56 | 17.22 | 5.97M |
| January 05, 2026 | 17.37 | 17.34 | 17.34 | 17.48 | 17.28 | 6.18M |
| December 31, 2025 | 17.86 | 17.37 | 17.37 | 17.89 | 17.32 | 5.26M |
| December 30, 2025 | 18 | 17.77 | 17.77 | 18 | 17.61 | 6.23M |
| December 29, 2025 | 17.6 | 18.01 | 18.01 | 18.3 | 17.5 | 10.7M |
| December 26, 2025 | 17.55 | 17.61 | 17.61 | 17.82 | 17.24 | 6.14M |
| December 25, 2025 | 17.65 | 17.61 | 17.61 | 17.74 | 17.25 | 6.31M |
| December 24, 2025 | 17.31 | 17.72 | 17.72 | 18.08 | 17.05 | 9.88M |
| December 23, 2025 | 17.29 | 17.15 | 17.15 | 17.64 | 17.06 | 4.59M |
| December 22, 2025 | 17.4 | 17.31 | 17.31 | 17.55 | 17.21 | 5.5M |
| December 19, 2025 | 17.63 | 17.47 | 17.47 | 17.77 | 17.44 | 4.08M |
| December 18, 2025 | 17.63 | 17.46 | 17.46 | 17.69 | 17.41 | 3.71M |
| December 17, 2025 | 17.47 | 17.64 | 17.64 | 17.79 | 17.1 | 6.29M |
| December 16, 2025 | 18.2 | 17.53 | 17.53 | 18.36 | 17.43 | 7.1M |
| December 15, 2025 | 18.2 | 18.2 | 18.2 | 18.45 | 18.09 | 6.77M |
| December 12, 2025 | 18.68 | 18.33 | 18.33 | 18.68 | 18.12 | 7.81M |
| December 11, 2025 | 19.35 | 18.56 | 18.56 | 19.38 | 18.55 | 10.52M |
| December 10, 2025 | 18.25 | 19.36 | 19.36 | 19.49 | 18.17 | 21.2M |
| December 09, 2025 | 18.55 | 18.31 | 18.31 | 18.89 | 18.18 | 8M |
| December 08, 2025 | 18.6 | 18.81 | 18.81 | 18.98 | 17.87 | 16.56M |
| December 05, 2025 | 18.16 | 18.54 | 18.54 | 18.6 | 18.09 | 11.6M |
| December 04, 2025 | 18.38 | 18.22 | 18.22 | 18.57 | 18.08 | 8.85M |
| December 03, 2025 | 18 | 18.35 | 18.35 | 18.61 | 18 | 17.17M |
| December 02, 2025 | 18 | 18 | 18 | 18.18 | 17.82 | 10.84M |
| December 01, 2025 | 17.63 | 17.9 | 17.9 | 18.13 | 17.5 | 15.04M |
| November 28, 2025 | 16.77 | 17.63 | 17.63 | 17.72 | 16.38 | 15.41M |
| November 27, 2025 | 16.5 | 16.71 | 16.71 | 16.98 | 16.38 | 8.74M |
| November 26, 2025 | 16.1 | 16.5 | 16.5 | 16.5 | 15.81 | 9.96M |
| November 25, 2025 | 16.49 | 16.1 | 16.1 | 16.49 | 15.98 | 8.67M |
| November 24, 2025 | 16.43 | 16.29 | 16.29 | 16.56 | 15.88 | 11.99M |
| November 21, 2025 | 17.4 | 16.27 | 16.27 | 17.46 | 16.14 | 13.21M |
| November 20, 2025 | 17.74 | 17.5 | 17.5 | 18.14 | 17.47 | 7.42M |
| November 19, 2025 | 18.16 | 17.85 | 17.85 | 18.67 | 17.61 | 12.2M |
| November 18, 2025 | 18.71 | 18.24 | 18.24 | 18.9 | 18.18 | 10.49M |
| November 17, 2025 | 18.15 | 18.76 | 18.76 | 19.07 | 18.15 | 24.53M |
| November 14, 2025 | 17.68 | 17.85 | 17.85 | 18.17 | 17.62 | 11.19M |
| November 13, 2025 | 17.7 | 17.68 | 17.68 | 17.76 | 17.42 | 7.39M |
| November 12, 2025 | 18.05 | 17.66 | 17.66 | 18.12 | 17.6 | 7.88M |
| November 11, 2025 | 18.15 | 17.93 | 17.93 | 18.5 | 17.8 | 12.99M |
| November 10, 2025 | 18.05 | 18.05 | 18.05 | 18.49 | 17.76 | 17.16M |
| November 07, 2025 | 17.94 | 17.79 | 17.79 | 18.08 | 17.7 | 11.6M |
| November 06, 2025 | 17.4 | 17.93 | 17.93 | 18.24 | 17.4 | 24.16M |
| November 05, 2025 | 17.01 | 17.3 | 17.3 | 17.43 | 16.96 | 7.13M |
| November 04, 2025 | 17.71 | 17.11 | 17.11 | 17.8 | 16.91 | 11.3M |
| November 03, 2025 | 17.7 | 17.7 | 17.7 | 17.83 | 17.37 | 8.52M |
| October 31, 2025 | 17.43 | 17.76 | 17.76 | 17.96 | 17.35 | 11.64M |
| October 30, 2025 | 17.99 | 17.41 | 17.41 | 17.99 | 17.32 | 9.85M |
| October 29, 2025 | 17.51 | 18.01 | 17.79 | 18.16 | 17.51 | 18.98M |
| October 28, 2025 | 16.83 | 17.5 | 17.29 | 17.75 | 16.83 | 18.59M |
| October 27, 2025 | 16.72 | 17.05 | 16.85 | 17.24 | 16.71 | 7.41M |
| October 24, 2025 | 17.08 | 16.71 | 16.51 | 17.08 | 16.67 | 6.26M |
| October 23, 2025 | 17 | 16.7 | 16.5 | 17.25 | 16.53 | 7.93M |
| October 22, 2025 | 16.8 | 17.11 | 16.9 | 17.7 | 16.8 | 19.59M |