17.60
+0.22(+1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.38 | 17.6 | 17.6 | 17.88 | 17.37 | 3.5M |
| January 13, 2026 | 17.21 | 17.38 | 17.38 | 17.62 | 17.18 | 2.6M |
| January 12, 2026 | 17.03 | 17.21 | 17.21 | 17.28 | 16.85 | 2.53M |
| January 09, 2026 | 16.72 | 17.03 | 17.03 | 17.03 | 16.64 | 2.15M |
| January 08, 2026 | 16.6 | 16.73 | 16.73 | 16.9 | 16.6 | 1.94M |
| January 07, 2026 | 16.7 | 16.7 | 16.7 | 16.8 | 16.56 | 2.31M |
| January 06, 2026 | 16.9 | 16.7 | 16.7 | 17.07 | 16.69 | 2.24M |
| January 05, 2026 | 16.28 | 16.82 | 16.82 | 17.08 | 16.28 | 3.43M |
| December 31, 2025 | 16.2 | 16.11 | 16.11 | 16.33 | 15.98 | 1.39M |
| December 30, 2025 | 16.08 | 15.95 | 15.95 | 16.22 | 15.93 | 1.45M |
| December 29, 2025 | 16.12 | 16.19 | 16.19 | 16.31 | 15.98 | 1.73M |
| December 26, 2025 | 16.43 | 16.13 | 16.13 | 16.54 | 16.13 | 1.49M |
| December 25, 2025 | 16.35 | 16.38 | 16.38 | 16.45 | 16.1 | 1.55M |
| December 24, 2025 | 15.98 | 16.25 | 16.25 | 16.28 | 15.83 | 1.37M |
| December 23, 2025 | 16 | 15.89 | 15.89 | 16.19 | 15.82 | 1.37M |
| December 22, 2025 | 16.19 | 16.05 | 16.05 | 16.25 | 15.95 | 1.25M |
| December 19, 2025 | 15.97 | 16.19 | 16.19 | 16.25 | 15.97 | 955,635 |
| December 18, 2025 | 15.67 | 16 | 16 | 16.14 | 15.6 | 1.62M |
| December 17, 2025 | 15.57 | 15.71 | 15.71 | 15.83 | 15.33 | 1.31M |
| December 16, 2025 | 15.81 | 15.61 | 15.61 | 15.95 | 15.51 | 1.23M |
| December 15, 2025 | 15.71 | 15.9 | 15.9 | 16.04 | 15.6 | 1.42M |
| December 12, 2025 | 15.93 | 15.81 | 15.81 | 16.12 | 15.7 | 1.72M |
| December 11, 2025 | 16.27 | 15.86 | 15.86 | 16.33 | 15.83 | 1.8M |
| December 10, 2025 | 16.41 | 16.27 | 16.27 | 16.57 | 16.2 | 1.47M |
| December 09, 2025 | 16.73 | 16.49 | 16.49 | 16.79 | 16.41 | 1.08M |
| December 08, 2025 | 16.64 | 16.65 | 16.65 | 16.86 | 16.52 | 1.24M |
| December 05, 2025 | 16.51 | 16.56 | 16.56 | 16.7 | 16.2 | 1.11M |
| December 04, 2025 | 16.82 | 16.43 | 16.43 | 16.85 | 16.38 | 1.4M |
| December 03, 2025 | 16.89 | 16.77 | 16.77 | 17.01 | 16.68 | 1.03M |
| December 02, 2025 | 17 | 16.86 | 16.86 | 17.06 | 16.76 | 991,886 |
| December 01, 2025 | 17.13 | 16.98 | 16.98 | 17.33 | 16.97 | 1.61M |
| November 28, 2025 | 16.99 | 17.09 | 17.09 | 17.14 | 16.75 | 1.21M |
| November 27, 2025 | 16.75 | 16.9 | 16.9 | 17.09 | 16.73 | 1.54M |
| November 26, 2025 | 17.24 | 16.77 | 16.77 | 17.53 | 16.7 | 2.55M |
| November 25, 2025 | 17.07 | 17.24 | 17.24 | 17.41 | 17.06 | 1.42M |
| November 24, 2025 | 16.96 | 17.03 | 17.03 | 17.13 | 16.75 | 2.05M |
| November 21, 2025 | 17.9 | 16.75 | 16.75 | 18.17 | 16.6 | 3.93M |
| November 20, 2025 | 18.11 | 17.95 | 17.95 | 18.34 | 17.82 | 1.65M |
| November 19, 2025 | 18.79 | 18.11 | 18.11 | 18.8 | 18.06 | 2.23M |
| November 18, 2025 | 18.74 | 18.77 | 18.77 | 19.32 | 18.42 | 3.34M |
| November 17, 2025 | 19.03 | 18.44 | 18.44 | 19.03 | 18.39 | 1.91M |
| November 14, 2025 | 18.85 | 18.97 | 18.97 | 19.25 | 18.61 | 2.74M |
| November 13, 2025 | 18.94 | 18.71 | 18.71 | 18.99 | 18.48 | 1.28M |
| November 12, 2025 | 18.81 | 18.7 | 18.7 | 19.05 | 18.6 | 2M |
| November 11, 2025 | 18.65 | 18.87 | 18.87 | 19.18 | 18.31 | 2.54M |
| November 10, 2025 | 18.48 | 18.65 | 18.65 | 18.67 | 18.46 | 2.09M |
| November 07, 2025 | 18.33 | 18.53 | 18.53 | 18.79 | 18.22 | 2.9M |
| November 06, 2025 | 17.97 | 18.35 | 18.35 | 18.35 | 17.85 | 2.31M |
| November 05, 2025 | 17.88 | 17.93 | 17.93 | 18.03 | 17.76 | 1.5M |
| November 04, 2025 | 18.18 | 17.91 | 17.91 | 18.25 | 17.77 | 2.93M |
| November 03, 2025 | 18.5 | 18.22 | 18.22 | 18.51 | 18 | 2.48M |
| October 31, 2025 | 18.18 | 18.29 | 18.29 | 18.47 | 17.9 | 3.03M |
| October 30, 2025 | 18.82 | 18.4 | 18.4 | 18.82 | 18.39 | 1.96M |
| October 29, 2025 | 19.09 | 18.82 | 18.82 | 19.2 | 18.6 | 2.7M |
| October 28, 2025 | 18.88 | 19.18 | 19.18 | 19.43 | 18.64 | 2.67M |
| October 27, 2025 | 18.89 | 18.79 | 18.79 | 19.23 | 18.7 | 2.21M |
| October 24, 2025 | 18.54 | 18.82 | 18.82 | 18.98 | 18.42 | 2.23M |
| October 23, 2025 | 18.78 | 18.4 | 18.4 | 18.99 | 18.14 | 2.46M |
| October 22, 2025 | 19.07 | 18.73 | 18.73 | 19.13 | 18.7 | 1.56M |
| October 21, 2025 | 18.2 | 19.03 | 19.03 | 19.18 | 18.06 | 2.93M |