17.65
-0.24(-1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.87 | 17.65 | 17.65 | 17.99 | 17.48 | 5.77M |
| January 13, 2026 | 17.85 | 17.89 | 17.89 | 18.1 | 17.7 | 5.8M |
| January 12, 2026 | 17.41 | 17.77 | 17.77 | 17.95 | 17.41 | 6.03M |
| January 09, 2026 | 17.34 | 17.41 | 17.41 | 17.47 | 17.3 | 3.38M |
| January 08, 2026 | 17.27 | 17.36 | 17.36 | 17.42 | 17.23 | 2.2M |
| January 07, 2026 | 17.5 | 17.28 | 17.28 | 17.52 | 17.26 | 2.78M |
| January 06, 2026 | 17.19 | 17.5 | 17.5 | 17.53 | 17.15 | 4.27M |
| January 05, 2026 | 17.07 | 17.19 | 17.19 | 17.2 | 16.99 | 2.98M |
| December 31, 2025 | 17.14 | 17 | 17 | 17.21 | 16.96 | 2.64M |
| December 30, 2025 | 17.5 | 17.13 | 17.13 | 17.5 | 17.13 | 3.45M |
| December 29, 2025 | 17.45 | 17.45 | 17.45 | 17.52 | 17.35 | 2.1M |
| December 26, 2025 | 17.46 | 17.43 | 17.43 | 17.56 | 17.37 | 2.25M |
| December 25, 2025 | 17.4 | 17.49 | 17.49 | 17.69 | 17.35 | 3.04M |
| December 24, 2025 | 17.14 | 17.42 | 17.42 | 17.49 | 17.08 | 4.01M |
| December 23, 2025 | 17.15 | 17.24 | 17.24 | 17.53 | 17 | 4.52M |
| December 22, 2025 | 17.11 | 17.13 | 17.13 | 17.23 | 17.11 | 2.45M |
| December 19, 2025 | 17.16 | 17.17 | 17.17 | 17.29 | 17.1 | 2.7M |
| December 18, 2025 | 17.1 | 17.12 | 17.12 | 17.45 | 17.01 | 2.75M |
| December 17, 2025 | 17.08 | 17.2 | 17.2 | 17.29 | 16.87 | 3.83M |
| December 16, 2025 | 17.06 | 17.17 | 17.17 | 17.55 | 16.86 | 4.79M |
| December 15, 2025 | 17.24 | 17.05 | 17.05 | 17.39 | 16.95 | 5.85M |
| December 12, 2025 | 17.91 | 17.39 | 17.39 | 17.99 | 17.39 | 9.68M |
| December 11, 2025 | 17.52 | 17.96 | 17.96 | 18.29 | 17.4 | 8.84M |
| December 10, 2025 | 17.55 | 17.56 | 17.56 | 17.8 | 17.31 | 4.65M |
| December 09, 2025 | 17.2 | 17.68 | 17.68 | 18.14 | 17.1 | 7.09M |
| December 08, 2025 | 17.15 | 17.17 | 17.17 | 17.3 | 17.08 | 3.15M |
| December 05, 2025 | 17.2 | 17.1 | 17.1 | 17.21 | 16.85 | 4.07M |
| December 04, 2025 | 17.45 | 17.19 | 17.19 | 17.55 | 17.19 | 2.32M |
| December 03, 2025 | 17.71 | 17.45 | 17.45 | 17.82 | 17.35 | 2.74M |
| December 02, 2025 | 17.63 | 17.7 | 17.7 | 17.93 | 17.6 | 2.66M |
| December 01, 2025 | 17.71 | 17.76 | 17.76 | 18.2 | 17.45 | 5.44M |
| November 28, 2025 | 17.19 | 17.84 | 17.84 | 18.23 | 17.17 | 5.87M |
| November 27, 2025 | 17.24 | 17.21 | 17.21 | 17.42 | 17.15 | 2.44M |
| November 26, 2025 | 17.67 | 17.26 | 17.26 | 17.81 | 17.26 | 3.49M |
| November 25, 2025 | 17.55 | 17.67 | 17.67 | 17.87 | 17.55 | 2.63M |
| November 24, 2025 | 17.72 | 17.54 | 17.54 | 17.89 | 17.37 | 3.92M |
| November 21, 2025 | 18.25 | 17.72 | 17.72 | 18.42 | 17.7 | 4.05M |
| November 20, 2025 | 18.6 | 18.31 | 18.31 | 18.69 | 18.31 | 2.32M |
| November 19, 2025 | 18.75 | 18.55 | 18.55 | 18.86 | 18.51 | 2.45M |
| November 18, 2025 | 19.07 | 18.73 | 18.73 | 19.08 | 18.65 | 2.73M |
| November 17, 2025 | 18.81 | 19.08 | 19.08 | 19.15 | 18.7 | 3.36M |
| November 14, 2025 | 19.01 | 18.86 | 18.86 | 19.07 | 18.85 | 2.58M |
| November 13, 2025 | 18.95 | 19.03 | 19.03 | 19.1 | 18.8 | 2.75M |
| November 12, 2025 | 19.16 | 18.97 | 18.97 | 19.16 | 18.86 | 3.09M |
| November 11, 2025 | 19 | 19.21 | 19.21 | 19.21 | 18.9 | 4.84M |
| November 10, 2025 | 18.73 | 19.01 | 19.01 | 19.2 | 18.65 | 5.58M |
| November 07, 2025 | 18.4 | 18.62 | 18.62 | 18.64 | 18.36 | 3.09M |
| November 06, 2025 | 18.48 | 18.44 | 18.44 | 18.58 | 18.4 | 1.93M |
| November 05, 2025 | 18.26 | 18.48 | 18.48 | 18.68 | 18.25 | 2.71M |
| November 04, 2025 | 18.58 | 18.38 | 18.38 | 18.58 | 18.3 | 2.01M |
| November 03, 2025 | 18.53 | 18.58 | 18.58 | 18.66 | 18.45 | 2.94M |
| October 31, 2025 | 18.2 | 18.45 | 18.45 | 18.49 | 18.2 | 2.16M |
| October 30, 2025 | 18.41 | 18.22 | 18.22 | 18.46 | 18.21 | 2.07M |
| October 29, 2025 | 18.52 | 18.46 | 18.46 | 18.57 | 18.36 | 1.91M |
| October 28, 2025 | 18.4 | 18.51 | 18.51 | 18.66 | 18.37 | 1.97M |
| October 27, 2025 | 18.45 | 18.47 | 18.47 | 18.63 | 18.36 | 2.36M |
| October 24, 2025 | 18.39 | 18.44 | 18.44 | 18.52 | 18.36 | 1.67M |
| October 23, 2025 | 18.35 | 18.41 | 18.41 | 18.43 | 18.14 | 1.34M |
| October 22, 2025 | 18.22 | 18.35 | 18.35 | 18.4 | 18.2 | 1.15M |
| October 21, 2025 | 18.11 | 18.29 | 18.29 | 18.35 | 18.11 | 2M |