17.27
-0.18(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.38 | 17.27 | 17.27 | 17.7 | 17.01 | 18.45M |
| January 13, 2026 | 17.85 | 17.45 | 17.45 | 18.31 | 17.28 | 19.3M |
| January 12, 2026 | 17.62 | 17.83 | 17.83 | 17.96 | 17.41 | 26.36M |
| January 09, 2026 | 17.3 | 17.97 | 17.97 | 18.8 | 17.17 | 30.78M |
| January 08, 2026 | 16.77 | 17.09 | 17.09 | 17.18 | 16.63 | 18.15M |
| January 07, 2026 | 16.49 | 16.72 | 16.72 | 17.24 | 16.28 | 19.91M |
| January 06, 2026 | 16.13 | 16.48 | 16.48 | 16.64 | 16 | 16.21M |
| January 05, 2026 | 16.16 | 16.12 | 16.12 | 16.33 | 16.02 | 15.3M |
| December 31, 2025 | 15.63 | 16.16 | 16.16 | 16.46 | 15.46 | 23.64M |
| December 30, 2025 | 15.51 | 15.86 | 15.86 | 16.3 | 15.42 | 19.75M |
| December 29, 2025 | 15.65 | 15.7 | 15.7 | 15.97 | 15.48 | 17.35M |
| December 26, 2025 | 15.75 | 15.55 | 15.55 | 15.94 | 15.49 | 18.29M |
| December 25, 2025 | 15.41 | 15.87 | 15.87 | 16.05 | 15.2 | 25.45M |
| December 24, 2025 | 15.2 | 15.41 | 15.41 | 15.63 | 15.02 | 22.9M |
| December 23, 2025 | 16.35 | 15.65 | 15.65 | 16.49 | 15.65 | 43.08M |
| December 22, 2025 | 21.24 | 17.39 | 17.39 | 21.24 | 17.39 | 60.6M |
| December 19, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 10.36M |
| December 18, 2025 | 15.93 | 17.55 | 17.55 | 17.55 | 15.77 | 22.15M |
| December 17, 2025 | 15.73 | 15.95 | 15.95 | 16.46 | 15.05 | 12.02M |
| December 16, 2025 | 16.1 | 15.99 | 15.99 | 16.48 | 15.82 | 6.91M |
| December 15, 2025 | 16.1 | 16 | 16 | 16.27 | 15.85 | 8.13M |
| December 12, 2025 | 15.48 | 16.09 | 16.09 | 16.62 | 15.36 | 11.88M |
| December 11, 2025 | 15.37 | 15.49 | 15.49 | 16.38 | 15.25 | 9.25M |
| December 10, 2025 | 15.82 | 15.45 | 15.45 | 15.82 | 15.34 | 4.44M |
| December 09, 2025 | 15.91 | 15.83 | 15.83 | 15.96 | 15.75 | 5.8M |
| December 08, 2025 | 15.72 | 15.91 | 15.91 | 16.36 | 15.67 | 6.34M |
| December 05, 2025 | 15.23 | 15.55 | 15.55 | 15.6 | 15.11 | 3.26M |
| December 04, 2025 | 15.61 | 15.23 | 15.23 | 15.61 | 15.13 | 3.39M |
| December 03, 2025 | 15.61 | 15.53 | 15.53 | 15.7 | 15.28 | 4.07M |
| December 02, 2025 | 15.66 | 15.64 | 15.64 | 16.15 | 15.26 | 4.28M |
| December 01, 2025 | 15.98 | 15.68 | 15.68 | 15.98 | 15.64 | 4.57M |
| November 28, 2025 | 15.29 | 15.93 | 15.93 | 16.22 | 15.23 | 6.25M |
| November 27, 2025 | 15.25 | 15.31 | 15.31 | 15.5 | 15.24 | 2.39M |
| November 26, 2025 | 15.52 | 15.31 | 15.31 | 15.81 | 15.16 | 3.26M |
| November 25, 2025 | 15.23 | 15.46 | 15.46 | 15.84 | 15.23 | 3.81M |
| November 24, 2025 | 14.82 | 15.21 | 15.21 | 15.3 | 14.8 | 5.2M |
| November 21, 2025 | 16.15 | 15 | 15 | 16.15 | 14.58 | 7.6M |
| November 20, 2025 | 16.43 | 15.74 | 15.74 | 16.43 | 15.6 | 4.61M |
| November 19, 2025 | 16.72 | 16.2 | 16.2 | 16.72 | 15.8 | 4.79M |
| November 18, 2025 | 17.08 | 16.66 | 16.66 | 17.08 | 16.48 | 4M |
| November 17, 2025 | 16.98 | 17.07 | 17.07 | 17.16 | 16.64 | 4.44M |
| November 14, 2025 | 17.01 | 16.9 | 16.9 | 17.15 | 16.86 | 2.47M |
| November 13, 2025 | 16.77 | 17.15 | 17.15 | 17.3 | 16.75 | 4.56M |
| November 12, 2025 | 17.08 | 16.86 | 16.86 | 17.19 | 16.54 | 4.39M |
| November 11, 2025 | 17.31 | 17.06 | 17.06 | 17.31 | 16.97 | 4.06M |
| November 10, 2025 | 17.57 | 17.19 | 17.19 | 17.8 | 17.14 | 6.42M |
| November 07, 2025 | 17.27 | 17.47 | 17.47 | 17.83 | 16.92 | 8.5M |
| November 06, 2025 | 17.4 | 17.36 | 17.36 | 17.49 | 17.13 | 5.46M |
| November 05, 2025 | 16.6 | 17.4 | 17.4 | 17.43 | 16.52 | 8.77M |
| November 04, 2025 | 16.77 | 16.7 | 16.7 | 16.91 | 16.57 | 3.54M |
| November 03, 2025 | 16.49 | 16.78 | 16.78 | 16.92 | 16.4 | 4.72M |
| October 31, 2025 | 16.27 | 16.49 | 16.49 | 16.52 | 16.19 | 3.59M |
| October 30, 2025 | 16.42 | 16.19 | 16.19 | 16.49 | 16.17 | 3.34M |
| October 29, 2025 | 16.7 | 16.42 | 16.42 | 16.7 | 16.13 | 5M |
| October 28, 2025 | 16.5 | 16.4 | 16.4 | 16.62 | 15.9 | 4.95M |
| October 27, 2025 | 16.48 | 16.62 | 16.62 | 16.74 | 16.34 | 6.37M |
| October 24, 2025 | 16.26 | 16.4 | 16.4 | 16.77 | 16.21 | 6.78M |
| October 23, 2025 | 16.16 | 16.19 | 16.19 | 16.24 | 15.85 | 2.86M |
| October 22, 2025 | 16.03 | 16.21 | 16.21 | 16.39 | 15.95 | 2.95M |
| October 21, 2025 | 15.9 | 16.12 | 16.12 | 16.12 | 15.73 | 3.82M |