17.06
+0.36(+2.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.67 | 17.06 | 17.06 | 17.63 | 16.64 | 42.59M |
| January 13, 2026 | 17.15 | 16.7 | 16.7 | 17.63 | 16.43 | 38.24M |
| January 12, 2026 | 17.47 | 17.19 | 17.19 | 17.56 | 16.98 | 40.45M |
| January 09, 2026 | 17.63 | 17.99 | 17.99 | 18.08 | 17.42 | 34.08M |
| January 08, 2026 | 17.29 | 17.63 | 17.63 | 17.84 | 17.2 | 29.77M |
| January 07, 2026 | 17.4 | 17.41 | 17.41 | 17.76 | 17.12 | 33.67M |
| January 06, 2026 | 16.79 | 17.5 | 17.5 | 17.88 | 16.65 | 41.9M |
| January 05, 2026 | 16.86 | 16.6 | 16.6 | 16.9 | 16.42 | 25.57M |
| December 31, 2025 | 16.22 | 17.01 | 17.01 | 17.57 | 16.01 | 38.07M |
| December 30, 2025 | 16.68 | 16.23 | 16.23 | 16.8 | 16.21 | 22.56M |
| December 29, 2025 | 17.3 | 16.79 | 16.79 | 17.3 | 16.63 | 24.37M |
| December 26, 2025 | 17.56 | 17.3 | 17.3 | 17.98 | 17.17 | 29.66M |
| December 25, 2025 | 17.6 | 17.43 | 17.43 | 17.77 | 17.03 | 35.15M |
| December 24, 2025 | 15.54 | 17.8 | 17.8 | 18.18 | 15.42 | 61.54M |
| December 23, 2025 | 15.56 | 15.6 | 15.6 | 15.94 | 15.46 | 16.44M |
| December 22, 2025 | 15.51 | 15.61 | 15.61 | 15.76 | 15.43 | 13.05M |
| December 19, 2025 | 15.59 | 15.7 | 15.7 | 15.89 | 15.4 | 16.45M |
| December 18, 2025 | 16 | 15.51 | 15.51 | 16.3 | 15.51 | 19.08M |
| December 17, 2025 | 16.04 | 15.97 | 15.97 | 16.09 | 15.4 | 17.79M |
| December 16, 2025 | 16.39 | 16.07 | 16.07 | 16.53 | 15.79 | 20.2M |
| December 15, 2025 | 16.81 | 16.46 | 16.46 | 16.91 | 16.33 | 18.42M |
| December 12, 2025 | 16.58 | 17.14 | 17.14 | 17.3 | 16.58 | 35.81M |
| December 11, 2025 | 17.22 | 16.73 | 16.73 | 17.48 | 16.57 | 22.06M |
| December 10, 2025 | 16.65 | 16.83 | 16.83 | 17.04 | 16.22 | 22.82M |
| December 09, 2025 | 16.82 | 16.65 | 16.65 | 17.05 | 16.61 | 15.38M |
| December 08, 2025 | 16.42 | 16.81 | 16.81 | 16.96 | 16.38 | 20.14M |
| December 05, 2025 | 16.5 | 16.72 | 16.72 | 17.1 | 16.31 | 22.32M |
| December 04, 2025 | 16.47 | 16.43 | 16.43 | 16.62 | 16.22 | 15.21M |
| December 03, 2025 | 16.66 | 16.32 | 16.32 | 16.66 | 16.2 | 14.4M |
| December 02, 2025 | 16.9 | 16.58 | 16.58 | 16.9 | 16.46 | 15.28M |
| December 01, 2025 | 17.23 | 16.91 | 16.91 | 17.27 | 16.75 | 25.19M |
| November 28, 2025 | 17.02 | 17.58 | 17.58 | 17.65 | 16.78 | 25.46M |
| November 27, 2025 | 17.54 | 17.09 | 17.09 | 17.55 | 17.07 | 27.29M |
| November 26, 2025 | 16.8 | 17.58 | 17.58 | 17.84 | 16.64 | 44.39M |
| November 25, 2025 | 16.72 | 16.75 | 16.75 | 16.97 | 16.32 | 28.73M |
| November 24, 2025 | 15.98 | 16.69 | 16.69 | 17.05 | 15.97 | 37.89M |
| November 21, 2025 | 15.95 | 15.64 | 15.64 | 16.15 | 15.6 | 21.34M |
| November 20, 2025 | 16 | 16.09 | 16.09 | 16.3 | 15.86 | 20.71M |
| November 19, 2025 | 16.22 | 15.86 | 15.86 | 16.58 | 15.83 | 21.88M |
| November 18, 2025 | 16.36 | 16.42 | 16.42 | 16.88 | 16.14 | 23.5M |
| November 17, 2025 | 17.5 | 16.36 | 16.36 | 17.9 | 16.23 | 36.61M |
| November 14, 2025 | 18.33 | 18.01 | 18.01 | 18.52 | 18 | 13.51M |
| November 13, 2025 | 18.38 | 18.38 | 18.38 | 18.8 | 18.1 | 17.85M |
| November 12, 2025 | 18.58 | 18.18 | 18.18 | 18.69 | 18.01 | 20.51M |
| November 11, 2025 | 19.28 | 18.94 | 18.94 | 19.98 | 18.01 | 40.37M |
| November 10, 2025 | 19.78 | 19.28 | 19.28 | 19.99 | 19.24 | 23.07M |
| November 07, 2025 | 19.75 | 20.1 | 20.1 | 20.79 | 19.5 | 33.05M |
| November 06, 2025 | 19.32 | 19.46 | 19.46 | 20.05 | 19.32 | 19.84M |
| November 05, 2025 | 19 | 19.32 | 19.32 | 19.54 | 18.9 | 18.27M |
| November 04, 2025 | 19.54 | 19.58 | 19.58 | 19.9 | 19.33 | 18.94M |
| November 03, 2025 | 20.21 | 19.52 | 19.52 | 20.52 | 19.31 | 28.85M |
| October 31, 2025 | 20.18 | 20.63 | 20.63 | 20.88 | 19.85 | 27.68M |
| October 30, 2025 | 20.27 | 20.35 | 20.35 | 21.3 | 20.23 | 36.47M |
| October 29, 2025 | 20.2 | 20.56 | 20.56 | 21.49 | 19.45 | 39.4M |
| October 28, 2025 | 19.02 | 20.37 | 20.37 | 22.11 | 18.54 | 57.37M |
| October 27, 2025 | 19.8 | 19.45 | 19.45 | 20.08 | 19.09 | 33.09M |
| October 24, 2025 | 20.38 | 19.79 | 19.79 | 20.38 | 19.64 | 32.79M |
| October 23, 2025 | 21.73 | 20.4 | 20.4 | 22.1 | 19.51 | 54.75M |
| October 22, 2025 | 20.46 | 21.81 | 21.81 | 22.97 | 20.45 | 57.97M |
| October 21, 2025 | 19.15 | 19.48 | 19.48 | 19.85 | 19.12 | 23.36M |