26.60
+0.1(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 26.5 | 26.6 | 26.6 | 26.65 | 26.35 | 15.86M |
| August 21, 2025 | 26.4 | 26.5 | 26.5 | 26.9 | 26.33 | 23.68M |
| August 20, 2025 | 26.63 | 26.32 | 26.32 | 26.63 | 26.22 | 17.19M |
| August 19, 2025 | 26.61 | 26.68 | 26.68 | 26.78 | 26.27 | 23.68M |
| August 18, 2025 | 26.95 | 26.81 | 26.81 | 27.02 | 26.65 | 17.02M |
| August 15, 2025 | 26.51 | 26.88 | 26.88 | 27.13 | 26.41 | 18.81M |
| August 14, 2025 | 26.75 | 26.51 | 26.51 | 27.06 | 26.51 | 15.89M |
| August 13, 2025 | 26.84 | 26.73 | 26.73 | 26.9 | 26.56 | 15.52M |
| August 12, 2025 | 26.74 | 26.84 | 26.84 | 26.86 | 26.6 | 10.58M |
| August 11, 2025 | 26.39 | 26.79 | 26.79 | 26.98 | 26.39 | 19.03M |
| August 08, 2025 | 26.22 | 26.33 | 26.33 | 26.55 | 26.16 | 11.04M |
| August 07, 2025 | 26.45 | 26.22 | 26.22 | 26.53 | 26.15 | 11.04M |
| August 06, 2025 | 26.16 | 26.4 | 26.4 | 26.55 | 26 | 18.77M |
| August 05, 2025 | 26.11 | 26.08 | 26.08 | 26.3 | 26.01 | 14.32M |
| August 04, 2025 | 26.03 | 26.08 | 26.08 | 26.13 | 25.9 | 9.63M |
| August 01, 2025 | 26.12 | 26.1 | 26.1 | 26.2 | 25.87 | 10.11M |
| July 31, 2025 | 26.59 | 26.09 | 26.09 | 26.67 | 26.01 | 22.15M |
| July 30, 2025 | 26.6 | 26.68 | 26.68 | 27.03 | 26.12 | 20.33M |
| July 29, 2025 | 26.64 | 26.65 | 26.65 | 26.99 | 26.35 | 17.09M |
| July 28, 2025 | 26.96 | 26.59 | 26.59 | 27 | 26.47 | 15.63M |
| July 25, 2025 | 27.3 | 26.92 | 26.92 | 27.35 | 26.78 | 18.29M |
| July 24, 2025 | 27.34 | 27.38 | 27.38 | 27.67 | 27.03 | 22.13M |
| July 23, 2025 | 28.49 | 27.42 | 27.42 | 28.6 | 27.41 | 28.86M |
| July 22, 2025 | 27.05 | 28.05 | 28.05 | 28.08 | 26.58 | 39.09M |
| July 21, 2025 | 25.95 | 26.89 | 26.89 | 26.96 | 25.95 | 29.05M |
| July 18, 2025 | 25.95 | 25.75 | 25.75 | 26 | 25.68 | 14.28M |
| July 17, 2025 | 26 | 25.95 | 25.95 | 26.12 | 25.85 | 7.27M |
| July 16, 2025 | 25.8 | 26 | 26 | 26.1 | 25.68 | 10.12M |
| July 15, 2025 | 26.46 | 25.77 | 25.77 | 26.85 | 25.65 | 22.77M |
| July 14, 2025 | 26.5 | 26.51 | 26.51 | 26.94 | 26.41 | 11.65M |
| July 11, 2025 | 26.3 | 26.5 | 26.5 | 26.66 | 26.03 | 19.27M |
| July 10, 2025 | 26.72 | 26.15 | 26.15 | 26.8 | 26.05 | 19.14M |
| July 09, 2025 | 26.9 | 26.8 | 26.8 | 27.27 | 26.71 | 9.33M |
| July 08, 2025 | 26.85 | 26.88 | 26.88 | 27.4 | 26.85 | 11.29M |
| July 07, 2025 | 26.86 | 26.83 | 26.83 | 27.18 | 26.8 | 6.5M |
| July 04, 2025 | 26.71 | 26.87 | 26.87 | 26.93 | 26.59 | 6.46M |
| July 03, 2025 | 26.49 | 26.72 | 26.72 | 26.98 | 26.49 | 9.47M |
| July 02, 2025 | 26.52 | 26.39 | 26.39 | 26.52 | 26.31 | 4.24M |
| July 01, 2025 | 26.42 | 26.46 | 26.46 | 26.54 | 26.29 | 5.82M |
| June 30, 2025 | 26.5 | 26.48 | 26.48 | 26.66 | 26.19 | 10.99M |
| June 27, 2025 | 25.98 | 26.52 | 26.52 | 26.63 | 25.98 | 5.19M |
| June 26, 2025 | 26.53 | 26.55 | 26.55 | 26.85 | 26.4 | 9.14M |
| June 25, 2025 | 26.16 | 26.55 | 26.55 | 26.56 | 25.98 | 10.58M |
| June 24, 2025 | 25.82 | 26.13 | 26.13 | 26.16 | 25.76 | 9.14M |
| June 23, 2025 | 25.81 | 25.77 | 25.77 | 25.9 | 25.43 | 8.53M |
| June 20, 2025 | 25.98 | 25.94 | 25.94 | 26.29 | 25.78 | 10.3M |
| June 19, 2025 | 26 | 25.82 | 25.82 | 26.18 | 25.76 | 7.5M |
| June 18, 2025 | 26.39 | 26.04 | 26.04 | 26.39 | 25.92 | 9.56M |
| June 17, 2025 | 26.59 | 26.39 | 26.39 | 26.67 | 26.3 | 8.77M |
| June 16, 2025 | 27.02 | 26.57 | 26.57 | 27.16 | 26.52 | 12.6M |
| June 13, 2025 | 27.68 | 27.08 | 27.08 | 27.68 | 26.92 | 10.91M |
| June 12, 2025 | 28.43 | 28.5 | 27.63 | 28.6 | 28.3 | 7.17M |
| June 11, 2025 | 28.24 | 28.38 | 28.38 | 28.6 | 28.22 | 8.53M |
| June 10, 2025 | 28.15 | 28.23 | 28.23 | 28.56 | 28.08 | 10.52M |
| June 09, 2025 | 28.27 | 28.24 | 28.24 | 28.31 | 28.15 | 6.12M |
| June 06, 2025 | 28.17 | 28.19 | 28.19 | 28.29 | 28.05 | 6.39M |
| June 05, 2025 | 28.48 | 28.09 | 28.09 | 28.51 | 28.03 | 10.53M |
| June 04, 2025 | 28.02 | 28.46 | 28.46 | 28.57 | 28.02 | 10.28M |
| June 03, 2025 | 28.51 | 28 | 28 | 28.65 | 27.81 | 19.02M |
| May 30, 2025 | 28.54 | 28.67 | 28.67 | 28.84 | 28.35 | 7.44M |