18.77
-0.11(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 18.85 | 18.77 | 18.77 | 19.3 | 18.53 | 6.06M |
| January 13, 2026 | 19.39 | 18.88 | 18.88 | 19.39 | 18.85 | 5.68M |
| January 12, 2026 | 19.15 | 19.25 | 19.25 | 19.39 | 19 | 5.98M |
| January 09, 2026 | 19.28 | 19.17 | 19.17 | 19.57 | 19.1 | 7.69M |
| January 08, 2026 | 18.58 | 19.39 | 19.39 | 20.26 | 18.19 | 14.14M |
| January 07, 2026 | 18.35 | 18.42 | 18.42 | 18.81 | 18.32 | 5.45M |
| January 06, 2026 | 17.89 | 18.27 | 18.27 | 18.39 | 17.89 | 4.21M |
| January 05, 2026 | 17.9 | 17.95 | 17.95 | 18.05 | 17.7 | 2.56M |
| December 31, 2025 | 17.6 | 17.88 | 17.88 | 17.95 | 17.49 | 4.4M |
| December 30, 2025 | 17.73 | 17.6 | 17.6 | 17.77 | 17.48 | 3.76M |
| December 29, 2025 | 18.03 | 17.77 | 17.77 | 18.12 | 17.71 | 4.72M |
| December 26, 2025 | 18.28 | 18.03 | 18.03 | 18.69 | 18.03 | 4.06M |
| December 25, 2025 | 17.83 | 18.11 | 18.11 | 18.13 | 17.81 | 2.06M |
| December 24, 2025 | 17.87 | 17.88 | 17.88 | 17.93 | 17.77 | 1.95M |
| December 23, 2025 | 18.3 | 17.81 | 17.81 | 18.3 | 17.79 | 2.77M |
| December 22, 2025 | 18.26 | 18.36 | 18.36 | 18.69 | 18.26 | 2.57M |
| December 19, 2025 | 18 | 18.28 | 18.28 | 18.33 | 17.92 | 2.31M |
| December 18, 2025 | 17.93 | 18 | 18 | 18.23 | 17.83 | 2.03M |
| December 17, 2025 | 17.81 | 17.98 | 17.98 | 18.18 | 17.56 | 3.08M |
| December 16, 2025 | 18.02 | 18.02 | 18.02 | 18.62 | 17.99 | 3.32M |
| December 15, 2025 | 18.15 | 17.85 | 17.85 | 18.26 | 17.78 | 2.3M |
| December 12, 2025 | 18.16 | 18.14 | 18.14 | 18.28 | 18.03 | 1.49M |
| December 11, 2025 | 18.95 | 18.22 | 18.22 | 18.95 | 18.2 | 2.93M |
| December 10, 2025 | 18.76 | 18.85 | 18.85 | 19.16 | 18.52 | 2.48M |
| December 09, 2025 | 18.8 | 18.51 | 18.51 | 18.8 | 18.51 | 3.24M |
| December 08, 2025 | 19.3 | 18.85 | 18.85 | 19.3 | 18.77 | 5.51M |
| December 05, 2025 | 19.29 | 19.45 | 19.45 | 19.77 | 18.9 | 5.01M |
| December 04, 2025 | 18.9 | 19.12 | 19.12 | 19.33 | 18.7 | 3.21M |
| December 03, 2025 | 19.08 | 18.86 | 18.86 | 19.09 | 18.78 | 1.57M |
| December 02, 2025 | 19.22 | 19.01 | 19.01 | 19.3 | 18.98 | 1.84M |
| December 01, 2025 | 19.45 | 19.27 | 19.27 | 19.55 | 19.21 | 2.59M |
| November 28, 2025 | 19.47 | 19.42 | 19.42 | 19.59 | 19.28 | 2.52M |
| November 27, 2025 | 19.36 | 19.55 | 19.55 | 19.97 | 19.16 | 5.45M |
| November 26, 2025 | 18.95 | 19.6 | 19.6 | 19.71 | 18.73 | 7.66M |
| November 25, 2025 | 18.65 | 18.82 | 18.82 | 19.07 | 18.55 | 2.45M |
| November 24, 2025 | 18.85 | 18.62 | 18.62 | 19.25 | 18.5 | 2.96M |
| November 21, 2025 | 18.85 | 18.59 | 18.59 | 18.98 | 18.4 | 3.77M |
| November 20, 2025 | 19.11 | 18.86 | 18.86 | 19.2 | 18.81 | 1.87M |
| November 19, 2025 | 19.41 | 19.08 | 19.08 | 19.41 | 18.79 | 4M |
| November 18, 2025 | 19.52 | 19.43 | 19.43 | 19.89 | 19.3 | 3.39M |
| November 17, 2025 | 19.78 | 19.63 | 19.63 | 20.29 | 19.61 | 3.45M |
| November 14, 2025 | 19.71 | 19.51 | 19.51 | 19.86 | 19.5 | 2M |
| November 13, 2025 | 19.8 | 19.77 | 19.77 | 19.95 | 19.71 | 2.41M |
| November 12, 2025 | 20.03 | 19.84 | 19.84 | 20.11 | 19.55 | 3.89M |
| November 11, 2025 | 19.88 | 20.03 | 20.03 | 20.36 | 19.83 | 4.52M |
| November 10, 2025 | 19.95 | 19.92 | 19.92 | 20.42 | 19.82 | 4.18M |
| November 07, 2025 | 19.99 | 20 | 20 | 20.07 | 19.73 | 2.71M |
| November 06, 2025 | 19.78 | 20.01 | 20.01 | 20.2 | 19.57 | 3.16M |
| November 05, 2025 | 19.61 | 19.76 | 19.76 | 19.89 | 19.52 | 2.15M |
| November 04, 2025 | 20.1 | 19.76 | 19.76 | 20.1 | 19.63 | 2.62M |
| November 03, 2025 | 19.93 | 20.1 | 20.1 | 20.28 | 19.83 | 2.85M |
| October 31, 2025 | 19.35 | 20.05 | 20.05 | 20.3 | 19.26 | 6.82M |
| October 30, 2025 | 19.34 | 19.07 | 19.07 | 19.45 | 19 | 2.87M |
| October 29, 2025 | 19.45 | 19.45 | 19.45 | 19.48 | 19.12 | 2.81M |
| October 28, 2025 | 19.67 | 19.45 | 19.45 | 19.73 | 19.4 | 2.81M |
| October 27, 2025 | 19.78 | 19.73 | 19.73 | 19.95 | 19.42 | 4.16M |
| October 24, 2025 | 19.13 | 19.47 | 19.47 | 19.63 | 19.02 | 3.34M |
| October 23, 2025 | 19.51 | 19.06 | 19.06 | 19.59 | 18.9 | 3.88M |
| October 22, 2025 | 19.61 | 19.5 | 19.5 | 19.77 | 19.45 | 1.92M |
| October 21, 2025 | 19.35 | 19.62 | 19.62 | 19.67 | 19.35 | 2.25M |