18.45
-0.22(-1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 18.68 | 18.45 | 18.45 | 19 | 18.26 | 7.95M |
| January 13, 2026 | 18.5 | 18.67 | 18.67 | 18.89 | 17.9 | 11.05M |
| January 12, 2026 | 18.1 | 18.25 | 18.25 | 18.6 | 17.92 | 8.54M |
| January 09, 2026 | 18.09 | 18.17 | 18.17 | 18.65 | 17.8 | 9.51M |
| January 08, 2026 | 16.9 | 18.09 | 18.09 | 18.55 | 16.87 | 13.68M |
| January 07, 2026 | 17 | 16.86 | 16.86 | 17.06 | 16.81 | 3.6M |
| January 06, 2026 | 17.13 | 17.02 | 17.02 | 17.25 | 16.85 | 4.41M |
| January 05, 2026 | 17.46 | 17.15 | 17.15 | 17.72 | 16.9 | 7.58M |
| December 31, 2025 | 16.71 | 17.07 | 17.07 | 17.39 | 16.2 | 9.64M |
| December 30, 2025 | 16.25 | 16.7 | 16.7 | 16.85 | 16.02 | 7.93M |
| December 29, 2025 | 15.8 | 16.12 | 16.12 | 16.29 | 15.8 | 3.26M |
| December 26, 2025 | 16.22 | 15.89 | 15.89 | 16.22 | 15.86 | 3.42M |
| December 25, 2025 | 16.14 | 16.16 | 16.16 | 16.3 | 16.01 | 3.96M |
| December 24, 2025 | 15.58 | 16.06 | 16.06 | 16.25 | 15.43 | 4M |
| December 23, 2025 | 15.89 | 15.52 | 15.52 | 15.91 | 15.48 | 2.21M |
| December 22, 2025 | 15.8 | 15.83 | 15.83 | 16.07 | 15.7 | 2.94M |
| December 19, 2025 | 15.63 | 15.75 | 15.75 | 16.05 | 15.63 | 2.57M |
| December 18, 2025 | 15.56 | 15.75 | 15.75 | 16.31 | 15.41 | 4.99M |
| December 17, 2025 | 15.5 | 15.56 | 15.56 | 15.65 | 15.15 | 3.67M |
| December 16, 2025 | 15.71 | 15.52 | 15.52 | 15.91 | 15.34 | 2.91M |
| December 15, 2025 | 16.29 | 15.8 | 15.8 | 16.29 | 15.78 | 2.77M |
| December 12, 2025 | 16.47 | 15.99 | 15.99 | 16.49 | 15.97 | 4.74M |
| December 11, 2025 | 15.92 | 16.3 | 16.3 | 16.95 | 15.92 | 7.82M |
| December 10, 2025 | 15.44 | 16.01 | 16.01 | 16.53 | 15.11 | 5.83M |
| December 09, 2025 | 15.38 | 15.45 | 15.45 | 15.8 | 15.36 | 2.51M |
| December 08, 2025 | 15.26 | 15.47 | 15.47 | 15.49 | 15.11 | 2.44M |
| December 05, 2025 | 14.88 | 15.25 | 15.25 | 15.25 | 14.8 | 2.3M |
| December 04, 2025 | 14.73 | 14.95 | 14.95 | 15.22 | 14.72 | 3.62M |
| December 03, 2025 | 15.04 | 14.79 | 14.79 | 15.25 | 14.68 | 2.65M |
| December 02, 2025 | 15 | 15.1 | 15.1 | 15.29 | 14.96 | 2.89M |
| December 01, 2025 | 14.95 | 15.1 | 15.1 | 15.3 | 14.94 | 3.22M |
| November 28, 2025 | 14.77 | 14.95 | 14.95 | 14.95 | 14.61 | 2.17M |
| November 27, 2025 | 14.72 | 14.77 | 14.77 | 15.06 | 14.7 | 2.31M |
| November 26, 2025 | 14.47 | 14.79 | 14.79 | 15.04 | 14.47 | 3.63M |
| November 25, 2025 | 14.63 | 14.56 | 14.56 | 14.78 | 14.5 | 3.18M |
| November 24, 2025 | 14.6 | 14.5 | 14.5 | 14.61 | 14.2 | 2.56M |
| November 21, 2025 | 15 | 14.38 | 14.38 | 15.09 | 14.2 | 4.97M |
| November 20, 2025 | 15.26 | 15 | 15 | 15.37 | 14.9 | 2.69M |
| November 19, 2025 | 15.49 | 15.26 | 15.26 | 15.59 | 15.2 | 1.51M |
| November 18, 2025 | 15.66 | 15.48 | 15.48 | 15.69 | 15.34 | 2.09M |
| November 17, 2025 | 15.63 | 15.64 | 15.64 | 15.7 | 15.26 | 2.48M |
| November 14, 2025 | 15.48 | 15.56 | 15.56 | 15.97 | 15.46 | 2.99M |
| November 13, 2025 | 15.78 | 15.59 | 15.59 | 15.78 | 15.51 | 2.87M |
| November 12, 2025 | 15.99 | 15.58 | 15.58 | 15.99 | 15.46 | 4.28M |
| November 11, 2025 | 16.06 | 16 | 16 | 16.15 | 15.86 | 3.54M |
| November 10, 2025 | 16.34 | 16.13 | 16.13 | 16.58 | 15.97 | 4.7M |
| November 07, 2025 | 17 | 16.36 | 16.36 | 17.04 | 16.23 | 6.11M |
| November 06, 2025 | 16.99 | 17.06 | 17.06 | 17.15 | 16.85 | 2.94M |
| November 05, 2025 | 16.68 | 16.98 | 16.98 | 17.26 | 16.63 | 4.03M |
| November 04, 2025 | 17.7 | 17 | 17 | 17.7 | 16.7 | 6.14M |
| November 03, 2025 | 17.87 | 17.7 | 17.7 | 18.02 | 17.55 | 5.08M |
| October 31, 2025 | 17.33 | 17.87 | 17.87 | 18.02 | 17.2 | 6.31M |
| October 30, 2025 | 17.51 | 17.36 | 17.36 | 17.85 | 17.17 | 5.75M |
| October 29, 2025 | 17.12 | 17.57 | 17.57 | 17.75 | 17.03 | 5.59M |
| October 28, 2025 | 17.12 | 17.23 | 17.23 | 17.39 | 17.05 | 4.21M |
| October 27, 2025 | 17.02 | 17.11 | 17.11 | 17.45 | 16.95 | 4.47M |
| October 24, 2025 | 16.91 | 17.02 | 17.02 | 17.22 | 16.75 | 2.68M |
| October 23, 2025 | 16.72 | 16.9 | 16.9 | 16.95 | 16.62 | 2.47M |
| October 22, 2025 | 16.91 | 16.79 | 16.79 | 17.35 | 16.73 | 3.21M |
| October 21, 2025 | 17.06 | 16.98 | 16.98 | 17.06 | 16.6 | 2.8M |