26.64
+0.1(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.55 | 26.64 | 26.64 | 26.83 | 26.21 | 1.44M |
| August 15, 2025 | 26.93 | 26.54 | 26.54 | 27.2 | 26.33 | 1.63M |
| August 14, 2025 | 27.78 | 26.8 | 26.8 | 27.78 | 26.8 | 1.23M |
| August 13, 2025 | 27.88 | 27.61 | 27.61 | 28.1 | 27.51 | 1.19M |
| August 12, 2025 | 27.91 | 27.93 | 27.93 | 28.09 | 27.63 | 1.07M |
| August 11, 2025 | 27.45 | 27.88 | 27.88 | 27.96 | 27.41 | 1.3M |
| August 08, 2025 | 27.2 | 27.5 | 27.5 | 27.57 | 27 | 1.14M |
| August 07, 2025 | 27.47 | 27.41 | 27.41 | 27.47 | 27.16 | 1.05M |
| August 06, 2025 | 27.35 | 27.38 | 27.38 | 27.49 | 27.13 | 1.06M |
| August 05, 2025 | 27.28 | 27.32 | 27.32 | 27.43 | 27 | 1.04M |
| August 04, 2025 | 26.7 | 26.99 | 26.99 | 27.06 | 26.39 | 1.12M |
| August 01, 2025 | 26.35 | 26.78 | 26.78 | 26.78 | 26.15 | 1.36M |
| July 31, 2025 | 26.6 | 26.15 | 26.15 | 26.8 | 26.1 | 1.26M |
| July 30, 2025 | 26.51 | 26.67 | 26.67 | 26.83 | 26.3 | 1.14M |
| July 29, 2025 | 26.75 | 26.7 | 26.7 | 27.05 | 26.32 | 1.38M |
| July 28, 2025 | 26.38 | 26.66 | 26.66 | 26.89 | 26.36 | 1.82M |
| July 25, 2025 | 26.26 | 26.33 | 26.33 | 26.49 | 25.96 | 1.31M |
| July 24, 2025 | 26.15 | 26.16 | 26.16 | 26.29 | 25.93 | 1.32M |
| July 23, 2025 | 26.14 | 25.88 | 25.88 | 26.3 | 25.78 | 1.06M |
| July 22, 2025 | 26.19 | 26.13 | 26.13 | 26.31 | 25.9 | 979,800 |
| July 21, 2025 | 26.08 | 26.15 | 26.15 | 26.47 | 25.89 | 1.57M |
| July 18, 2025 | 25.81 | 25.85 | 25.85 | 25.9 | 25.57 | 730,150 |
| July 17, 2025 | 26.16 | 25.78 | 25.78 | 26.16 | 25.78 | 1.01M |
| July 16, 2025 | 26.29 | 26.01 | 26.01 | 26.47 | 25.73 | 1.07M |
| July 15, 2025 | 26.1 | 25.83 | 25.83 | 26.78 | 25.55 | 1.66M |
| July 14, 2025 | 25.81 | 26.25 | 26.25 | 26.26 | 25.7 | 1.36M |
| July 11, 2025 | 25.91 | 25.8 | 25.8 | 26.03 | 25.55 | 1.08M |
| July 10, 2025 | 26.03 | 25.9 | 25.9 | 26.08 | 25.69 | 1.15M |
| July 09, 2025 | 26.13 | 26.08 | 26.08 | 26.25 | 25.5 | 1.16M |
| July 08, 2025 | 25.98 | 26.13 | 26.13 | 26.17 | 25.67 | 1.79M |
| July 07, 2025 | 25.22 | 25.82 | 25.82 | 26 | 25.22 | 2.7M |
| July 04, 2025 | 25.66 | 25.66 | 25.66 | 27.77 | 25.48 | 2.98M |
| July 03, 2025 | 25.59 | 25.66 | 25.66 | 25.74 | 25.5 | 943,900 |
| July 02, 2025 | 26.1 | 25.59 | 25.59 | 26.11 | 25.4 | 1.76M |
| July 01, 2025 | 25.72 | 26.16 | 26.16 | 26.19 | 25.54 | 3.57M |
| June 30, 2025 | 25.6 | 25.54 | 25.54 | 25.74 | 25.3 | 1.52M |
| June 27, 2025 | 25.47 | 25.6 | 25.6 | 25.98 | 25.1 | 1.85M |
| June 26, 2025 | 25.51 | 25.26 | 25.26 | 25.74 | 25.16 | 1.48M |
| June 25, 2025 | 25.59 | 25.63 | 25.63 | 25.78 | 25.32 | 1.74M |
| June 24, 2025 | 24.79 | 25.49 | 25.49 | 25.83 | 24.7 | 2.76M |
| June 23, 2025 | 24.15 | 24.75 | 24.75 | 24.96 | 23.94 | 1.31M |
| June 20, 2025 | 24.59 | 24.41 | 24.41 | 24.79 | 24.31 | 1.29M |
| June 19, 2025 | 25.37 | 24.45 | 24.45 | 25.37 | 24.35 | 2.31M |
| June 18, 2025 | 26.18 | 25.52 | 25.52 | 26.4 | 25.34 | 2.46M |
| June 17, 2025 | 26.05 | 26.16 | 26.16 | 26.67 | 25.79 | 3.23M |
| June 16, 2025 | 25.95 | 26.39 | 26.39 | 26.57 | 24.41 | 5.31M |
| June 13, 2025 | 25.47 | 25.9 | 25.9 | 28.02 | 24.5 | 6.33M |
| June 12, 2025 | 24.53 | 25.47 | 25.47 | 25.47 | 24.46 | 1.72M |
| June 11, 2025 | 24.69 | 24.53 | 24.53 | 24.94 | 24.37 | 839,463 |
| June 10, 2025 | 24.94 | 24.58 | 24.58 | 25.12 | 24.15 | 1.25M |
| June 09, 2025 | 24.75 | 24.94 | 24.94 | 25.07 | 24.6 | 1.35M |
| June 06, 2025 | 24.44 | 24.75 | 24.75 | 24.82 | 24.18 | 840,700 |
| June 05, 2025 | 24.46 | 24.52 | 24.52 | 24.71 | 24.18 | 835,292 |
| June 04, 2025 | 24.18 | 24.4 | 24.4 | 24.5 | 24.13 | 789,801 |
| June 03, 2025 | 23.87 | 24.18 | 24.18 | 24.25 | 23.73 | 966,300 |
| May 30, 2025 | 24.52 | 24.19 | 24.19 | 24.7 | 23.88 | 1.08M |
| May 29, 2025 | 23.55 | 24.41 | 24.41 | 24.58 | 23.4 | 2.06M |
| May 28, 2025 | 23.6 | 23.48 | 23.48 | 23.86 | 23.35 | 890,180 |
| May 27, 2025 | 23.7 | 23.62 | 23.62 | 23.79 | 23.25 | 869,000 |
| May 26, 2025 | 23.34 | 23.55 | 23.55 | 24.19 | 23.24 | 1.02M |