17.44
-0.44(-2.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 18.05 | 17.44 | 17.44 | 18.15 | 17.17 | 7.07M |
| January 14, 2026 | 17.38 | 17.88 | 17.88 | 17.9 | 17.29 | 8.44M |
| January 13, 2026 | 17.14 | 17.3 | 17.3 | 17.39 | 16.8 | 5.55M |
| January 12, 2026 | 17.24 | 17.05 | 17.05 | 17.24 | 16.8 | 4.2M |
| January 09, 2026 | 16.8 | 16.97 | 16.97 | 17.08 | 16.68 | 4.66M |
| January 08, 2026 | 16.68 | 16.83 | 16.83 | 16.86 | 16.57 | 3.85M |
| January 07, 2026 | 16.66 | 16.74 | 16.74 | 16.77 | 16.43 | 4.04M |
| January 06, 2026 | 16.58 | 16.64 | 16.64 | 16.7 | 16.46 | 4.14M |
| January 05, 2026 | 16.39 | 16.56 | 16.56 | 16.75 | 16.19 | 4.77M |
| December 31, 2025 | 16.41 | 16.32 | 16.32 | 16.49 | 15.9 | 6.5M |
| December 30, 2025 | 16.85 | 16.38 | 16.38 | 16.85 | 16.32 | 5.9M |
| December 29, 2025 | 16.61 | 16.88 | 16.88 | 16.91 | 16.53 | 5.47M |
| December 26, 2025 | 16.49 | 16.61 | 16.61 | 16.77 | 16.44 | 5.83M |
| December 25, 2025 | 16.71 | 16.5 | 16.5 | 16.74 | 16.34 | 6.28M |
| December 24, 2025 | 16.4 | 16.61 | 16.61 | 16.67 | 16.3 | 6M |
| December 23, 2025 | 17.03 | 16.45 | 16.45 | 17.03 | 16.34 | 7.81M |
| December 22, 2025 | 17.35 | 16.91 | 16.91 | 17.55 | 16.9 | 10.39M |
| December 19, 2025 | 17.35 | 17.71 | 17.71 | 17.73 | 16.65 | 13.26M |
| December 18, 2025 | 17.7 | 17.33 | 17.33 | 18.28 | 17.33 | 13.13M |
| December 17, 2025 | 18.18 | 17.87 | 17.87 | 18.84 | 17.87 | 16.62M |
| December 16, 2025 | 19.86 | 19.86 | 19.86 | 20.5 | 19.86 | 10.47M |
| December 15, 2025 | 24.99 | 22.07 | 22.07 | 26.22 | 21.46 | 29.69M |
| December 12, 2025 | 21.84 | 23.84 | 23.84 | 23.84 | 21.84 | 9.27M |
| December 11, 2025 | 19.72 | 21.67 | 21.67 | 21.67 | 18.5 | 12.22M |
| December 10, 2025 | 17.8 | 19.7 | 19.7 | 19.7 | 17.53 | 20.86M |
| December 09, 2025 | 17.54 | 17.91 | 17.91 | 18.28 | 17.1 | 13.71M |
| December 08, 2025 | 17.68 | 18.71 | 18.71 | 19.69 | 17.51 | 18.77M |
| December 05, 2025 | 17.08 | 18.23 | 18.23 | 18.23 | 16.52 | 12.51M |
| December 04, 2025 | 15.04 | 16.57 | 16.57 | 16.57 | 14.83 | 4.54M |
| December 03, 2025 | 15.39 | 15.06 | 15.06 | 15.39 | 14.95 | 2.37M |
| December 02, 2025 | 15.52 | 15.34 | 15.34 | 15.52 | 15.13 | 2.85M |
| December 01, 2025 | 15.67 | 15.47 | 15.47 | 16.41 | 15.38 | 3.8M |
| November 28, 2025 | 15.39 | 15.66 | 15.66 | 15.75 | 15.09 | 3.07M |
| November 27, 2025 | 15.04 | 15.3 | 15.3 | 15.41 | 14.96 | 2.49M |
| November 26, 2025 | 15.38 | 14.98 | 14.98 | 15.57 | 14.93 | 2.43M |
| November 25, 2025 | 15.34 | 15.26 | 15.26 | 15.47 | 15.2 | 1.99M |
| November 24, 2025 | 14.8 | 15.14 | 15.14 | 15.29 | 14.73 | 3.67M |
| November 21, 2025 | 15.74 | 14.69 | 14.69 | 15.9 | 14.55 | 3.86M |
| November 20, 2025 | 16.14 | 15.77 | 15.77 | 16.28 | 15.59 | 2.88M |
| November 19, 2025 | 16.54 | 16.1 | 16.1 | 16.58 | 16 | 2.57M |
| November 18, 2025 | 16.8 | 16.49 | 16.49 | 16.8 | 16.41 | 2.25M |
| November 17, 2025 | 16.92 | 16.73 | 16.73 | 16.92 | 16.46 | 2.75M |
| November 14, 2025 | 16.75 | 16.73 | 16.73 | 16.9 | 16.53 | 3.24M |
| November 13, 2025 | 16.64 | 16.82 | 16.82 | 16.99 | 16.36 | 2.41M |
| November 12, 2025 | 16.38 | 16.48 | 16.48 | 16.57 | 16.3 | 2.23M |
| November 11, 2025 | 16.24 | 16.46 | 16.46 | 16.6 | 16.16 | 2.64M |
| November 10, 2025 | 16.44 | 16.31 | 16.31 | 16.52 | 16.01 | 2.82M |
| November 07, 2025 | 15.8 | 16.18 | 16.18 | 16.31 | 15.67 | 2.51M |
| November 06, 2025 | 15.8 | 15.83 | 15.83 | 15.87 | 15.6 | 2.22M |
| November 05, 2025 | 15.68 | 15.73 | 15.73 | 15.88 | 15.55 | 1.95M |
| November 04, 2025 | 15.79 | 15.72 | 15.72 | 15.82 | 15.56 | 2.02M |
| November 03, 2025 | 15.37 | 15.68 | 15.68 | 15.73 | 15.37 | 2.63M |
| October 31, 2025 | 15.16 | 15.46 | 15.46 | 15.52 | 15.07 | 2.57M |
| October 30, 2025 | 15.22 | 15.09 | 15.09 | 15.32 | 15.07 | 2M |
| October 29, 2025 | 15.56 | 15.22 | 15.22 | 15.56 | 15.11 | 2.13M |
| October 28, 2025 | 15.48 | 15.51 | 15.51 | 15.55 | 15.25 | 2.17M |
| October 27, 2025 | 15.55 | 15.35 | 15.35 | 15.55 | 15.2 | 2.92M |
| October 24, 2025 | 15.25 | 15.35 | 15.35 | 15.48 | 15.05 | 2.62M |
| October 23, 2025 | 15.09 | 15.16 | 15.16 | 15.23 | 14.93 | 2.31M |
| October 22, 2025 | 14.92 | 15.16 | 15.16 | 15.19 | 14.81 | 3.22M |