18.13
-0.15(-0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 18.28 | 18.13 | 18.13 | 18.43 | 18.05 | 4.77M |
| January 13, 2026 | 18.5 | 18.28 | 18.28 | 18.78 | 18.26 | 5.37M |
| January 12, 2026 | 18.57 | 18.69 | 18.69 | 19.36 | 18.5 | 6.4M |
| January 09, 2026 | 18.64 | 18.5 | 18.5 | 18.81 | 18.35 | 4.89M |
| January 08, 2026 | 18.29 | 18.6 | 18.6 | 18.88 | 18.14 | 5.23M |
| January 07, 2026 | 19.27 | 18.47 | 18.47 | 19.3 | 18.29 | 9.04M |
| January 06, 2026 | 18.7 | 19.3 | 19.3 | 19.88 | 18.59 | 9.54M |
| January 05, 2026 | 20.4 | 18.69 | 18.69 | 20.44 | 18.68 | 12.76M |
| December 31, 2025 | 20.08 | 20.76 | 20.76 | 20.96 | 19.71 | 5.47M |
| December 30, 2025 | 19.35 | 20.08 | 20.08 | 20.48 | 19.1 | 6.41M |
| December 29, 2025 | 19.08 | 19.35 | 19.35 | 19.58 | 18.96 | 3.28M |
| December 26, 2025 | 19.24 | 19.1 | 19.1 | 19.63 | 19.05 | 3.09M |
| December 25, 2025 | 19.26 | 19.25 | 19.25 | 19.37 | 19.1 | 1.8M |
| December 24, 2025 | 19.15 | 19.23 | 19.23 | 19.38 | 19.12 | 2.15M |
| December 23, 2025 | 19.38 | 19.22 | 19.22 | 19.68 | 19.1 | 2.12M |
| December 22, 2025 | 19.22 | 19.38 | 19.38 | 19.7 | 19.15 | 2.76M |
| December 19, 2025 | 19.18 | 19.13 | 19.13 | 19.51 | 19.06 | 3.01M |
| December 18, 2025 | 18.9 | 19.08 | 19.08 | 19.3 | 18.63 | 2.49M |
| December 17, 2025 | 18.79 | 18.69 | 18.69 | 18.94 | 18.27 | 3.02M |
| December 16, 2025 | 19.63 | 18.81 | 18.81 | 19.64 | 18.8 | 3M |
| December 15, 2025 | 19.28 | 19.63 | 19.63 | 20 | 19.27 | 3.04M |
| December 12, 2025 | 19.53 | 19.4 | 19.4 | 19.8 | 19.26 | 1.73M |
| December 11, 2025 | 19.72 | 19.53 | 19.53 | 19.95 | 19.46 | 2.16M |
| December 10, 2025 | 19.65 | 19.7 | 19.7 | 19.9 | 19.23 | 1.92M |
| December 09, 2025 | 19.58 | 19.54 | 19.54 | 19.88 | 19.36 | 1.95M |
| December 08, 2025 | 19.57 | 19.58 | 19.58 | 19.85 | 19.55 | 2.61M |
| December 05, 2025 | 18.98 | 19.65 | 19.65 | 19.93 | 18.65 | 3.12M |
| December 04, 2025 | 19.19 | 19 | 19 | 19.33 | 18.91 | 1.83M |
| December 03, 2025 | 19.8 | 19.15 | 19.15 | 19.8 | 18.94 | 4.43M |
| December 02, 2025 | 19.9 | 19.8 | 19.8 | 19.9 | 19.68 | 2.46M |
| December 01, 2025 | 20.48 | 19.96 | 19.96 | 20.48 | 19.84 | 2.93M |
| November 28, 2025 | 19.99 | 20.29 | 20.29 | 20.3 | 19.85 | 2.74M |
| November 27, 2025 | 19.83 | 19.89 | 19.89 | 20.07 | 19.74 | 2.37M |
| November 26, 2025 | 19.81 | 19.92 | 19.92 | 20.35 | 19.66 | 3.41M |
| November 25, 2025 | 19.93 | 19.73 | 19.73 | 20.07 | 19.61 | 2.06M |
| November 24, 2025 | 19.85 | 19.76 | 19.76 | 19.98 | 19.55 | 2.49M |
| November 21, 2025 | 20.25 | 19.5 | 19.5 | 20.36 | 19.5 | 4.71M |
| November 20, 2025 | 20.57 | 20.36 | 20.36 | 20.89 | 20.23 | 2.82M |
| November 19, 2025 | 20.95 | 20.57 | 20.57 | 21.3 | 20.37 | 3.36M |
| November 18, 2025 | 21.25 | 20.95 | 20.95 | 21.26 | 20.8 | 2.71M |
| November 17, 2025 | 21.48 | 21.25 | 21.25 | 21.8 | 21.1 | 3.37M |
| November 14, 2025 | 21.31 | 21.52 | 21.52 | 21.87 | 21.12 | 3.77M |
| November 13, 2025 | 21.37 | 21.31 | 21.31 | 21.66 | 21.21 | 2.81M |
| November 12, 2025 | 21.54 | 21.33 | 21.33 | 21.63 | 21.13 | 3.41M |
| November 11, 2025 | 21.51 | 21.75 | 21.75 | 21.91 | 21.28 | 5.83M |
| November 10, 2025 | 20.55 | 21.51 | 21.51 | 21.51 | 20.24 | 8.85M |
| November 07, 2025 | 20.83 | 20.34 | 20.34 | 21.09 | 20.06 | 4.7M |
| November 06, 2025 | 20.65 | 20.92 | 20.92 | 21.11 | 20.57 | 2.62M |
| November 05, 2025 | 20.2 | 20.73 | 20.73 | 21.2 | 20.11 | 5.01M |
| November 04, 2025 | 19.85 | 20.34 | 20.34 | 20.64 | 19.75 | 5.24M |
| November 03, 2025 | 21.15 | 20.41 | 20.41 | 21.15 | 20.23 | 7.56M |
| October 31, 2025 | 21.21 | 21.11 | 21.11 | 21.74 | 20.88 | 5.97M |
| October 30, 2025 | 21.33 | 20.86 | 20.86 | 21.59 | 20.8 | 4.28M |
| October 29, 2025 | 21 | 21.52 | 21.52 | 21.97 | 20.9 | 6.19M |
| October 28, 2025 | 21.13 | 21.15 | 21.15 | 21.3 | 20.63 | 4.14M |
| October 27, 2025 | 21.85 | 21.13 | 21.13 | 21.85 | 21.09 | 5.95M |
| October 24, 2025 | 21 | 21.7 | 21.7 | 21.77 | 20.97 | 3.62M |
| October 23, 2025 | 21.25 | 21.05 | 21.05 | 21.25 | 20.8 | 1.89M |
| October 22, 2025 | 21.13 | 21.16 | 21.16 | 21.57 | 20.91 | 2.85M |
| October 21, 2025 | 20.82 | 21.12 | 21.12 | 21.25 | 20.43 | 2.57M |