27.20
-0.32(-1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 27.45 | 27.2 | 27.2 | 27.77 | 27.2 | 11.43M |
| September 29, 2025 | 27.89 | 27.52 | 27.52 | 27.92 | 27.11 | 13.82M |
| September 26, 2025 | 28.54 | 27.74 | 27.74 | 28.54 | 27.68 | 9.98M |
| September 25, 2025 | 28.95 | 28.7 | 28.7 | 29.3 | 28.2 | 15.15M |
| September 24, 2025 | 27.14 | 28.92 | 28.92 | 28.98 | 27.14 | 19.35M |
| September 23, 2025 | 27.25 | 27.27 | 27.27 | 27.42 | 26.78 | 10.23M |
| September 22, 2025 | 27.65 | 27.42 | 27.42 | 27.87 | 27.05 | 14.28M |
| September 19, 2025 | 28.42 | 27.45 | 27.45 | 28.43 | 27.25 | 13.1M |
| September 18, 2025 | 27.97 | 28.42 | 28.42 | 29.3 | 27.85 | 17.54M |
| September 17, 2025 | 28.47 | 28.02 | 28.02 | 28.59 | 27.73 | 11.88M |
| September 16, 2025 | 28.5 | 28.5 | 28.5 | 28.9 | 28.07 | 13.13M |
| September 15, 2025 | 27.98 | 28.64 | 28.64 | 28.98 | 27.82 | 27.71M |
| September 12, 2025 | 26.22 | 27 | 27 | 27.88 | 26.19 | 22.17M |
| September 11, 2025 | 25.55 | 26.17 | 26.17 | 26.35 | 24.68 | 15.63M |
| September 10, 2025 | 26.76 | 25.88 | 25.88 | 26.76 | 25.62 | 13.66M |
| September 09, 2025 | 26.49 | 26.75 | 26.75 | 26.94 | 26.38 | 12.65M |
| September 08, 2025 | 25.7 | 26.69 | 26.69 | 27 | 25.44 | 22.84M |
| September 05, 2025 | 24.34 | 25.71 | 25.71 | 25.9 | 24.02 | 20.94M |
| September 04, 2025 | 25.15 | 24.34 | 24.34 | 25.25 | 24.06 | 15.53M |
| September 03, 2025 | 24.78 | 25.15 | 25.15 | 25.65 | 24.62 | 20.65M |
| September 02, 2025 | 25.06 | 24.77 | 24.77 | 25.27 | 24.52 | 13.58M |
| September 01, 2025 | 24.69 | 25.02 | 25.02 | 25.05 | 24.51 | 13.56M |
| August 29, 2025 | 24.22 | 24.74 | 24.74 | 25.05 | 24.18 | 13.71M |
| August 28, 2025 | 24.28 | 24.22 | 24.22 | 24.56 | 23.68 | 14.67M |
| August 27, 2025 | 24.84 | 24.28 | 24.28 | 24.97 | 24.27 | 14.91M |
| August 26, 2025 | 24.93 | 24.84 | 24.84 | 25.25 | 24.73 | 12.86M |
| August 25, 2025 | 25.31 | 25.05 | 25.05 | 25.36 | 24.84 | 19.28M |
| August 22, 2025 | 25.03 | 25.3 | 25.3 | 25.35 | 24.97 | 22.15M |
| August 21, 2025 | 25.05 | 24.9 | 24.9 | 25.33 | 24.78 | 16.06M |
| August 20, 2025 | 25.47 | 25.35 | 25.35 | 25.52 | 24.68 | 21.8M |
| August 19, 2025 | 23.99 | 25.12 | 25.12 | 25.6 | 23.86 | 49.42M |
| August 18, 2025 | 23.61 | 23.79 | 23.79 | 24.3 | 23.58 | 26.42M |
| August 15, 2025 | 23.52 | 23.52 | 23.52 | 23.82 | 23.41 | 16.36M |
| August 14, 2025 | 23.67 | 23.53 | 23.53 | 24.05 | 23.43 | 16.36M |
| August 13, 2025 | 23.59 | 23.67 | 23.67 | 24.18 | 23.46 | 26.71M |
| August 12, 2025 | 24 | 23.57 | 23.57 | 24.18 | 23.43 | 17.68M |
| August 11, 2025 | 23.09 | 24.03 | 24.03 | 24.11 | 22.97 | 30.59M |
| August 08, 2025 | 23.06 | 23.07 | 23.07 | 23.35 | 22.87 | 12.58M |
| August 07, 2025 | 23.31 | 23.08 | 23.08 | 23.68 | 22.86 | 20.38M |
| August 06, 2025 | 23.62 | 23.31 | 23.31 | 23.62 | 23.16 | 15.48M |
| August 05, 2025 | 23.38 | 23.68 | 23.68 | 23.93 | 23.21 | 34.93M |
| August 04, 2025 | 22.19 | 23.25 | 23.25 | 23.79 | 22.02 | 33.83M |
| August 01, 2025 | 22.11 | 22.25 | 22.25 | 22.65 | 22.01 | 16.43M |
| July 31, 2025 | 22.51 | 22.07 | 22.07 | 22.65 | 21.98 | 23.73M |
| July 30, 2025 | 22.79 | 22.33 | 22.33 | 22.8 | 22 | 35.51M |
| July 29, 2025 | 23.19 | 22.93 | 22.93 | 23.29 | 22.77 | 16.76M |
| July 28, 2025 | 22.56 | 23.23 | 23.23 | 23.31 | 22.54 | 21.1M |
| July 25, 2025 | 22.92 | 22.56 | 22.56 | 23.1 | 22.47 | 13.68M |
| July 24, 2025 | 22.75 | 22.98 | 22.98 | 23.31 | 22.74 | 20.1M |
| July 23, 2025 | 22.53 | 22.58 | 22.58 | 22.95 | 22.42 | 12.77M |
| July 22, 2025 | 22.38 | 22.54 | 22.54 | 22.75 | 22.27 | 11.62M |
| July 21, 2025 | 22.58 | 22.4 | 22.4 | 22.62 | 22.22 | 12.9M |
| July 18, 2025 | 22.67 | 22.59 | 22.59 | 22.7 | 22.18 | 17.64M |
| July 17, 2025 | 22.53 | 22.69 | 22.69 | 22.76 | 22.35 | 17.64M |
| July 16, 2025 | 21.61 | 22.42 | 22.42 | 22.54 | 21.59 | 30.36M |
| July 15, 2025 | 21.34 | 21.59 | 21.59 | 21.6 | 21.25 | 13.94M |
| July 14, 2025 | 21.29 | 21.32 | 21.32 | 21.48 | 21.25 | 9.93M |
| July 11, 2025 | 21.16 | 21.29 | 21.29 | 21.36 | 21.14 | 13.04M |
| July 10, 2025 | 21.13 | 21.16 | 21.16 | 21.25 | 21.1 | 8.22M |
| July 09, 2025 | 21.19 | 21.1 | 21.1 | 21.21 | 21.06 | 12.1M |