26.70
+0.03(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.1 | 26.7 | 26.7 | 27.65 | 25.67 | 174.09M |
| August 15, 2025 | 26.71 | 26.67 | 26.67 | 27.41 | 25.79 | 178.15M |
| August 14, 2025 | 23.78 | 24.92 | 24.92 | 24.92 | 23.3 | 107.1M |
| August 13, 2025 | 21.11 | 22.65 | 22.65 | 22.65 | 20.66 | 146.98M |
| August 12, 2025 | 18.15 | 20.59 | 20.59 | 20.59 | 18.15 | 159.77M |
| August 11, 2025 | 17.49 | 18.72 | 18.72 | 19.36 | 17.15 | 149.62M |
| August 08, 2025 | 19.22 | 17.6 | 17.6 | 19.22 | 17.55 | 175.13M |
| August 07, 2025 | 15.77 | 17.47 | 17.47 | 17.47 | 15.71 | 127.72M |
| August 06, 2025 | 16.23 | 15.88 | 15.88 | 16.23 | 15.69 | 106.11M |
| August 05, 2025 | 14.96 | 16.23 | 16.23 | 16.23 | 14.75 | 105.42M |
| August 04, 2025 | 14.67 | 14.75 | 14.75 | 14.87 | 14.07 | 57.28M |
| August 01, 2025 | 15 | 14.92 | 14.92 | 15.68 | 14.9 | 81.94M |
| July 31, 2025 | 14.5 | 15.34 | 15.34 | 15.61 | 14.17 | 80.41M |
| July 30, 2025 | 14.18 | 14.24 | 14.24 | 14.56 | 14.08 | 34.51M |
| July 29, 2025 | 14.54 | 14.25 | 14.25 | 14.55 | 14.2 | 31.03M |
| July 28, 2025 | 14.4 | 14.6 | 14.6 | 14.76 | 14.34 | 30.16M |
| July 25, 2025 | 14.65 | 14.52 | 14.52 | 14.9 | 14.5 | 32.85M |
| July 24, 2025 | 14.88 | 14.77 | 14.77 | 14.98 | 14.5 | 41.15M |
| July 23, 2025 | 14.74 | 14.73 | 14.73 | 15.25 | 14.63 | 56.49M |
| July 22, 2025 | 14.65 | 15.05 | 15.05 | 15.25 | 14.35 | 73.86M |
| July 21, 2025 | 14.16 | 14.57 | 14.57 | 14.88 | 14.02 | 44.99M |
| July 18, 2025 | 14.88 | 14.56 | 14.56 | 15.23 | 14.55 | 55.72M |
| July 17, 2025 | 14.06 | 14.39 | 14.39 | 14.44 | 14 | 51.54M |
| July 16, 2025 | 13.88 | 13.94 | 13.94 | 14.01 | 13.72 | 31.46M |
| July 15, 2025 | 14.68 | 13.95 | 13.95 | 14.75 | 13.7 | 55.14M |
| July 14, 2025 | 14.6 | 14.49 | 14.49 | 14.62 | 14.26 | 35.86M |
| July 11, 2025 | 14.42 | 14.55 | 14.55 | 14.78 | 14.35 | 44.63M |
| July 10, 2025 | 14.38 | 14.59 | 14.59 | 14.86 | 14.09 | 59.07M |
| July 09, 2025 | 15.06 | 14.61 | 14.61 | 15.25 | 14.61 | 73.52M |
| July 08, 2025 | 15.01 | 15.21 | 15.21 | 15.49 | 14.8 | 85.2M |
| July 07, 2025 | 15.74 | 15.17 | 15.17 | 16.23 | 15.15 | 122.85M |
| July 04, 2025 | 16.29 | 15.93 | 15.93 | 16.85 | 15.8 | 151.59M |
| July 03, 2025 | 15.16 | 15.32 | 15.32 | 15.68 | 14.88 | 111.82M |
| July 02, 2025 | 15.71 | 15 | 15 | 16.61 | 14.89 | 160.37M |
| July 01, 2025 | 14.06 | 15.68 | 15.68 | 15.68 | 14 | 82.7M |
| June 30, 2025 | 13.62 | 14.25 | 14.25 | 14.25 | 13.25 | 126.58M |
| June 27, 2025 | 12.85 | 12.95 | 12.95 | 13.1 | 12.6 | 56.96M |
| June 26, 2025 | 13.21 | 12.96 | 12.96 | 13.47 | 12.96 | 74.73M |
| June 25, 2025 | 13.02 | 13.54 | 13.54 | 13.79 | 12.63 | 99.61M |
| June 24, 2025 | 12.95 | 13.14 | 13.14 | 13.47 | 12.75 | 104.81M |
| June 23, 2025 | 12.5 | 12.94 | 12.94 | 13.26 | 12.4 | 111.47M |
| June 20, 2025 | 13.96 | 13.05 | 13.05 | 14.34 | 12.84 | 153.38M |
| June 19, 2025 | 12.29 | 13.59 | 13.59 | 13.59 | 12 | 132.41M |
| June 18, 2025 | 13.09 | 12.35 | 12.35 | 13.9 | 12.34 | 154.1M |
| June 17, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 24.25M |
| June 16, 2025 | 11.49 | 11.49 | 11.49 | 11.98 | 11.41 | 70.96M |
| June 13, 2025 | 11.45 | 10.97 | 10.97 | 11.53 | 10.82 | 49.09M |
| June 12, 2025 | 11.04 | 11.5 | 11.5 | 11.98 | 11 | 65.55M |
| June 11, 2025 | 11.4 | 11.13 | 11.13 | 11.49 | 11.08 | 46.64M |
| June 10, 2025 | 11.57 | 11.39 | 11.39 | 12.08 | 11.21 | 66.39M |
| June 09, 2025 | 11.41 | 11.57 | 11.57 | 11.75 | 11.34 | 56.12M |
| June 06, 2025 | 11.39 | 11.61 | 11.61 | 11.7 | 11.17 | 78.33M |
| June 05, 2025 | 11.65 | 11.39 | 11.39 | 11.74 | 11.27 | 55.99M |
| June 04, 2025 | 11.89 | 11.62 | 11.62 | 12.04 | 11.56 | 74.79M |
| June 03, 2025 | 11.62 | 12.12 | 12.12 | 12.77 | 11.45 | 131.34M |
| May 30, 2025 | 10.56 | 11.62 | 11.62 | 11.62 | 10.52 | 125.8M |
| May 29, 2025 | 10.26 | 10.56 | 10.56 | 10.69 | 10.23 | 40.92M |
| May 28, 2025 | 10.27 | 10.37 | 10.37 | 10.5 | 10.17 | 33.32M |
| May 27, 2025 | 10.42 | 10.27 | 10.27 | 10.42 | 10.15 | 28.75M |
| May 26, 2025 | 10.19 | 10.42 | 10.42 | 10.68 | 10.01 | 36.76M |