18.75
+0.01(+0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 18.58 | 18.75 | 18.75 | 18.94 | 18.58 | 4.75M |
| January 14, 2026 | 18.56 | 18.74 | 18.74 | 18.99 | 18.4 | 9.81M |
| January 13, 2026 | 18.4 | 18.53 | 18.53 | 18.8 | 18.4 | 5.96M |
| January 12, 2026 | 18.58 | 18.54 | 18.54 | 18.6 | 18.29 | 6.45M |
| January 09, 2026 | 18.15 | 18.38 | 18.38 | 18.49 | 18.02 | 7.5M |
| January 08, 2026 | 18.11 | 18.14 | 18.14 | 18.49 | 18.08 | 8.22M |
| January 07, 2026 | 18.04 | 18.12 | 18.12 | 18.3 | 17.98 | 6.92M |
| January 06, 2026 | 17.76 | 18.04 | 18.04 | 18.05 | 17.64 | 7M |
| January 05, 2026 | 17.59 | 17.76 | 17.76 | 17.86 | 17.41 | 8.51M |
| December 31, 2025 | 17.73 | 17.62 | 17.62 | 17.82 | 17.55 | 3.4M |
| December 30, 2025 | 17.63 | 17.73 | 17.73 | 17.76 | 17.51 | 3.9M |
| December 29, 2025 | 18.12 | 17.6 | 17.6 | 18.12 | 17.6 | 6.39M |
| December 26, 2025 | 18.05 | 18.12 | 18.12 | 18.18 | 17.96 | 3.89M |
| December 25, 2025 | 18.04 | 18.05 | 18.05 | 18.14 | 17.93 | 3.68M |
| December 24, 2025 | 17.8 | 17.97 | 17.97 | 18.03 | 17.75 | 4.66M |
| December 23, 2025 | 18.11 | 17.92 | 17.92 | 18.16 | 17.81 | 5.54M |
| December 22, 2025 | 18.45 | 18.08 | 18.08 | 18.45 | 18.01 | 5.28M |
| December 19, 2025 | 18.37 | 18.45 | 18.45 | 18.57 | 18.02 | 8.29M |
| December 18, 2025 | 17.66 | 18.25 | 18.25 | 18.31 | 17.57 | 12.63M |
| December 17, 2025 | 17.34 | 17.69 | 17.69 | 17.74 | 17.25 | 6.07M |
| December 16, 2025 | 17.35 | 17.36 | 17.36 | 17.56 | 17.21 | 4.75M |
| December 15, 2025 | 17.2 | 17.35 | 17.35 | 17.76 | 17.13 | 7.16M |
| December 12, 2025 | 17.2 | 17.27 | 17.27 | 17.31 | 17.1 | 5.6M |
| December 11, 2025 | 17.53 | 17.2 | 17.2 | 17.53 | 17.17 | 3.46M |
| December 10, 2025 | 17.5 | 17.45 | 17.45 | 17.56 | 17.29 | 3.9M |
| December 09, 2025 | 17.48 | 17.44 | 17.44 | 17.69 | 17.38 | 4.83M |
| December 08, 2025 | 18.01 | 17.47 | 17.47 | 18.03 | 17.47 | 8.78M |
| December 05, 2025 | 17.91 | 17.83 | 17.83 | 17.99 | 17.65 | 4.42M |
| December 04, 2025 | 18.16 | 17.92 | 17.92 | 18.21 | 17.9 | 4.09M |
| December 03, 2025 | 18.03 | 18.19 | 18.19 | 18.34 | 17.89 | 6.9M |
| December 02, 2025 | 18.28 | 18.02 | 18.02 | 18.59 | 17.82 | 9.67M |
| December 01, 2025 | 17.67 | 18.28 | 18.28 | 18.3 | 17.51 | 9.63M |
| November 28, 2025 | 17.7 | 17.67 | 17.67 | 17.79 | 17.54 | 4.69M |
| November 27, 2025 | 17.66 | 17.69 | 17.69 | 17.96 | 17.62 | 5.17M |
| November 26, 2025 | 17.84 | 17.79 | 17.79 | 18.09 | 17.77 | 4.69M |
| November 25, 2025 | 17.59 | 17.79 | 17.79 | 18 | 17.46 | 6.05M |
| November 24, 2025 | 17.55 | 17.55 | 17.55 | 17.79 | 17.46 | 5.34M |
| November 21, 2025 | 17.69 | 17.57 | 17.57 | 17.85 | 17.45 | 6.22M |
| November 20, 2025 | 18.12 | 17.69 | 17.69 | 18.19 | 17.62 | 5.91M |
| November 19, 2025 | 18.06 | 18.09 | 18.09 | 18.25 | 17.97 | 7.33M |
| November 18, 2025 | 18.24 | 18.06 | 18.06 | 18.49 | 17.91 | 7.18M |
| November 17, 2025 | 18.51 | 18.16 | 18.16 | 18.59 | 17.92 | 12.44M |
| November 14, 2025 | 18.77 | 18.61 | 18.61 | 19.3 | 18.53 | 12.03M |
| November 13, 2025 | 19.2 | 18.85 | 18.85 | 19.25 | 18.7 | 14.72M |
| November 12, 2025 | 18.62 | 19.41 | 19.41 | 19.96 | 18.51 | 18.45M |
| November 11, 2025 | 18.6 | 18.63 | 18.63 | 18.68 | 18.17 | 7.68M |
| November 10, 2025 | 18.28 | 18.65 | 18.65 | 18.93 | 17.8 | 10.03M |
| November 07, 2025 | 18.03 | 18.29 | 18.29 | 18.5 | 17.98 | 5.92M |
| November 06, 2025 | 18.13 | 18.02 | 18.02 | 18.19 | 17.83 | 5.27M |
| November 05, 2025 | 18.29 | 18.5 | 18.16 | 18.58 | 18.15 | 6.21M |
| November 04, 2025 | 18.15 | 18.29 | 17.95 | 18.62 | 18.07 | 9.22M |
| November 03, 2025 | 18.33 | 18.15 | 17.82 | 18.38 | 18.05 | 7.45M |
| October 31, 2025 | 18.43 | 18.28 | 17.94 | 18.64 | 18.16 | 5.23M |
| October 30, 2025 | 18.5 | 18.25 | 17.91 | 18.94 | 18.03 | 8.65M |
| October 29, 2025 | 18.2 | 18.17 | 17.84 | 18.24 | 17.89 | 4.26M |
| October 28, 2025 | 18.4 | 18.24 | 17.9 | 18.57 | 17.96 | 6.25M |
| October 27, 2025 | 18.44 | 18.4 | 18.06 | 18.68 | 18.26 | 9.92M |
| October 24, 2025 | 19.25 | 18.68 | 18.68 | 19.28 | 18.56 | 10.77M |
| October 23, 2025 | 18.9 | 19.2 | 19.2 | 19.35 | 18.77 | 10.74M |
| October 22, 2025 | 18.67 | 18.92 | 18.92 | 19.2 | 18.59 | 8.71M |