16.98
-0.15(-0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.1 | 16.98 | 16.98 | 17.24 | 16.89 | 5M |
| January 13, 2026 | 17.51 | 17.13 | 17.13 | 17.51 | 17.09 | 5.1M |
| January 12, 2026 | 17.07 | 17.51 | 17.51 | 17.58 | 17.07 | 5.72M |
| January 09, 2026 | 17.19 | 17.14 | 17.14 | 17.34 | 17.05 | 3.71M |
| January 08, 2026 | 17 | 17.17 | 17.17 | 17.27 | 16.92 | 3.31M |
| January 07, 2026 | 17.1 | 17.05 | 17.05 | 17.3 | 17.01 | 3.21M |
| January 06, 2026 | 16.92 | 17.14 | 17.14 | 17.34 | 16.91 | 3.53M |
| January 05, 2026 | 16.85 | 17.01 | 17.01 | 17.09 | 16.81 | 3.36M |
| December 31, 2025 | 16.99 | 16.91 | 16.91 | 17.05 | 16.74 | 2.25M |
| December 30, 2025 | 17.33 | 16.99 | 16.99 | 17.35 | 16.97 | 3.37M |
| December 29, 2025 | 17.01 | 17.27 | 17.27 | 17.58 | 17.01 | 5.37M |
| December 26, 2025 | 16.62 | 16.96 | 16.96 | 17.45 | 16.52 | 6.36M |
| December 25, 2025 | 16.43 | 16.62 | 16.62 | 16.78 | 16.38 | 2.84M |
| December 24, 2025 | 16.18 | 16.44 | 16.44 | 16.52 | 16.16 | 2.91M |
| December 23, 2025 | 16.4 | 16.21 | 16.21 | 16.44 | 16.14 | 2.71M |
| December 22, 2025 | 16.32 | 16.43 | 16.43 | 16.47 | 16.19 | 3.04M |
| December 19, 2025 | 16.26 | 16.36 | 16.36 | 16.62 | 16.25 | 3.43M |
| December 18, 2025 | 16.01 | 16.25 | 16.25 | 16.45 | 16 | 2.85M |
| December 17, 2025 | 15.81 | 16.14 | 16.14 | 16.14 | 15.72 | 3.38M |
| December 16, 2025 | 16.38 | 15.91 | 15.91 | 16.41 | 15.87 | 4.12M |
| December 15, 2025 | 16.48 | 16.43 | 16.43 | 16.64 | 16.37 | 2.94M |
| December 12, 2025 | 16.68 | 16.62 | 16.62 | 16.79 | 16.52 | 3.48M |
| December 11, 2025 | 16.92 | 16.62 | 16.62 | 17.03 | 16.58 | 4.06M |
| December 10, 2025 | 16.95 | 16.99 | 16.99 | 17.21 | 16.87 | 2.94M |
| December 09, 2025 | 17.22 | 16.89 | 16.89 | 17.25 | 16.88 | 3.02M |
| December 08, 2025 | 16.94 | 17.28 | 17.28 | 17.31 | 16.9 | 4.91M |
| December 05, 2025 | 16.5 | 16.88 | 16.88 | 16.95 | 16.5 | 2.92M |
| December 04, 2025 | 16.8 | 16.54 | 16.54 | 16.8 | 16.5 | 4.08M |
| December 03, 2025 | 16.99 | 16.86 | 16.86 | 17.06 | 16.74 | 3.39M |
| December 02, 2025 | 17.16 | 17.07 | 17.07 | 17.25 | 16.92 | 3.82M |
| December 01, 2025 | 17.35 | 17.3 | 17.3 | 17.49 | 17.19 | 4.52M |
| November 28, 2025 | 17.02 | 17.41 | 17.41 | 17.45 | 17.01 | 4.11M |
| November 27, 2025 | 17.26 | 17.06 | 17.06 | 17.46 | 17.02 | 4.58M |
| November 26, 2025 | 17.22 | 17.26 | 17.26 | 17.7 | 17.18 | 6.35M |
| November 25, 2025 | 16.83 | 17.26 | 17.26 | 17.55 | 16.8 | 8.78M |
| November 24, 2025 | 16.3 | 16.71 | 16.71 | 16.72 | 16.29 | 5.17M |
| November 21, 2025 | 16.86 | 16.27 | 16.27 | 17.07 | 16.25 | 9.41M |
| November 20, 2025 | 17.67 | 17.11 | 17.11 | 17.71 | 17.06 | 7.86M |
| November 19, 2025 | 18.01 | 17.66 | 17.66 | 18.25 | 17.44 | 9.43M |
| November 18, 2025 | 18.37 | 18.09 | 18.09 | 18.37 | 18.05 | 6.32M |
| November 17, 2025 | 18.57 | 18.37 | 18.37 | 18.63 | 18.23 | 8.42M |
| November 14, 2025 | 18.4 | 18.57 | 18.57 | 18.76 | 18.36 | 8.26M |
| November 13, 2025 | 18.66 | 18.56 | 18.56 | 18.83 | 18.42 | 12.77M |
| November 12, 2025 | 18.6 | 18.26 | 18.26 | 18.68 | 18.17 | 9.61M |
| November 11, 2025 | 18.55 | 18.6 | 18.6 | 19.36 | 18.52 | 15.23M |
| November 10, 2025 | 18.02 | 18.55 | 18.55 | 18.6 | 18.01 | 12.07M |
| November 07, 2025 | 18.5 | 18.12 | 18.12 | 18.6 | 18.12 | 19.97M |
| November 06, 2025 | 18.21 | 18.78 | 18.78 | 19.49 | 17.98 | 40.06M |
| November 05, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 148,800 |
| November 04, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 38,500 |
| November 03, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 18,100 |
| October 31, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 40,200 |
| October 30, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0 |
| October 29, 2025 | 22.49 | 22.81 | 22.81 | 23 | 22.45 | 3.74M |
| October 28, 2025 | 22.51 | 22.71 | 22.71 | 22.98 | 22.37 | 3.94M |
| October 27, 2025 | 22.53 | 22.59 | 22.59 | 22.77 | 22.37 | 4.52M |
| October 24, 2025 | 22.1 | 22.47 | 22.47 | 22.54 | 22.01 | 3.82M |
| October 23, 2025 | 21.8 | 22.18 | 22.18 | 22.39 | 21.62 | 3.24M |
| October 22, 2025 | 22.27 | 22.1 | 22.1 | 22.49 | 22.1 | 3.52M |
| October 21, 2025 | 22.05 | 22.53 | 22.53 | 22.54 | 21.88 | 4.98M |