27.79
+0.56(+2.06%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 26.9 | 27.23 | 27.23 | 27.35 | 26.68 | 14.7M |
September 04, 2025 | 27.36 | 26.86 | 26.86 | 27.37 | 26.52 | 16.56M |
September 03, 2025 | 28.3 | 27.36 | 27.36 | 28.32 | 27.2 | 17.2M |
September 02, 2025 | 29.35 | 28.23 | 28.23 | 29.35 | 27.97 | 29.09M |
September 01, 2025 | 28.81 | 29.42 | 29.42 | 30.4 | 28.7 | 32M |
August 29, 2025 | 29.19 | 28.8 | 28.8 | 29.35 | 28.73 | 21.51M |
August 28, 2025 | 29.3 | 29.16 | 29.16 | 29.36 | 28 | 34.56M |
August 27, 2025 | 30.18 | 29.37 | 29.37 | 30.35 | 29.37 | 30.98M |
August 26, 2025 | 30.21 | 30.1 | 30.1 | 30.54 | 29.5 | 31.68M |
August 25, 2025 | 30.61 | 30.7 | 30.7 | 30.99 | 30.2 | 30.71M |
August 22, 2025 | 30.51 | 30.49 | 30.49 | 30.68 | 29.75 | 32.81M |
August 21, 2025 | 30.01 | 30.68 | 30.68 | 31.49 | 30.01 | 54.09M |
August 20, 2025 | 28.92 | 29.29 | 29.29 | 29.44 | 28.7 | 20.73M |
August 19, 2025 | 29.28 | 29.05 | 29.05 | 29.74 | 29.01 | 26.33M |
August 18, 2025 | 29.22 | 29.3 | 29.3 | 29.62 | 28.6 | 45.08M |
August 15, 2025 | 29.56 | 29.74 | 29.74 | 29.75 | 29.2 | 18.39M |
August 14, 2025 | 29.83 | 29.73 | 29.73 | 30.28 | 29.26 | 25.69M |
August 13, 2025 | 30.1 | 30.12 | 30.12 | 30.18 | 29.86 | 16.05M |
August 12, 2025 | 29.22 | 30.01 | 30.01 | 30.14 | 29.09 | 23.16M |
August 11, 2025 | 29.01 | 29.21 | 29.21 | 29.28 | 28.92 | 11.14M |
August 08, 2025 | 29.25 | 29.03 | 29.03 | 29.29 | 28.91 | 11.94M |
August 07, 2025 | 29.6 | 29.33 | 29.33 | 29.86 | 29.31 | 13.27M |
August 06, 2025 | 29.39 | 29.63 | 29.63 | 29.84 | 29.35 | 12.41M |
August 05, 2025 | 29.69 | 29.52 | 29.52 | 29.8 | 29.22 | 11.82M |
August 04, 2025 | 29.22 | 29.68 | 29.68 | 29.86 | 29.16 | 12.81M |
August 01, 2025 | 29.69 | 29.6 | 29.6 | 29.85 | 29.04 | 21.04M |
July 31, 2025 | 30.1 | 29.77 | 29.77 | 30.39 | 29.6 | 18.52M |
July 30, 2025 | 30.79 | 30.3 | 30.3 | 30.8 | 29.82 | 24.68M |
July 29, 2025 | 31.37 | 30.79 | 30.79 | 31.38 | 30.51 | 28.97M |
July 28, 2025 | 31.44 | 31.47 | 31.47 | 31.58 | 30.7 | 21.33M |
July 25, 2025 | 32.33 | 31.7 | 31.7 | 32.57 | 31.66 | 24.17M |
July 24, 2025 | 32.02 | 32.33 | 32.33 | 33.41 | 32.02 | 22.68M |
July 23, 2025 | 32.6 | 32 | 32 | 32.6 | 31.93 | 18.22M |
July 22, 2025 | 31.99 | 32.87 | 32.87 | 33.18 | 31.99 | 30.26M |
July 21, 2025 | 32.08 | 31.61 | 31.61 | 32.08 | 30.72 | 29.3M |
July 18, 2025 | 32.58 | 32.28 | 32.28 | 32.65 | 32.16 | 12.07M |
July 17, 2025 | 32.65 | 32.56 | 32.56 | 32.84 | 32 | 21.43M |
July 16, 2025 | 33.01 | 32.7 | 32.7 | 33.66 | 32.7 | 20.2M |
July 15, 2025 | 33.04 | 33.31 | 33.31 | 34 | 32.72 | 24.03M |
July 14, 2025 | 32.5 | 33.04 | 33.04 | 33.2 | 32.28 | 23.08M |
July 11, 2025 | 32.13 | 32.71 | 32.71 | 32.82 | 31.81 | 21.61M |
July 10, 2025 | 32.25 | 32.22 | 32.22 | 32.55 | 32 | 14.1M |
July 09, 2025 | 32.54 | 32.27 | 32.27 | 32.88 | 32.1 | 16.15M |
July 08, 2025 | 32.85 | 32.6 | 32.6 | 32.99 | 32.27 | 20.54M |
July 07, 2025 | 31.99 | 32.89 | 32.89 | 33.1 | 31.99 | 25.86M |
July 04, 2025 | 31.75 | 31.81 | 31.81 | 32.24 | 31.16 | 20.04M |
July 03, 2025 | 31.83 | 31.73 | 31.73 | 32.13 | 31.32 | 15.02M |
July 02, 2025 | 32.86 | 31.92 | 31.92 | 33.34 | 31.68 | 33.73M |
July 01, 2025 | 32.32 | 31.6 | 31.6 | 32.36 | 31.59 | 20.44M |
June 30, 2025 | 32.01 | 32.38 | 32.16 | 32.89 | 32.01 | 26.56M |
June 27, 2025 | 31.93 | 31.62 | 31.41 | 32.55 | 31.54 | 23.48M |
June 26, 2025 | 32.66 | 32.02 | 31.8 | 32.87 | 31.87 | 32.68M |
June 25, 2025 | 30.12 | 32.65 | 32.65 | 33.43 | 29.9 | 52.41M |
June 24, 2025 | 30.03 | 30.42 | 30.42 | 30.78 | 29.85 | 23.59M |
June 23, 2025 | 29.4 | 30.14 | 30.14 | 30.45 | 29.11 | 26.74M |
June 20, 2025 | 29.67 | 29.78 | 29.78 | 30.85 | 29.51 | 17.99M |
June 19, 2025 | 31.39 | 29.79 | 29.79 | 31.4 | 29.73 | 22.13M |
June 18, 2025 | 31.16 | 31.1 | 31.1 | 31.45 | 30.6 | 23.5M |
June 17, 2025 | 30.2 | 31.19 | 31.19 | 31.5 | 30.15 | 40.91M |
June 16, 2025 | 28.23 | 29.81 | 29.81 | 30.01 | 28.22 | 22.55M |