26.63
+0.21(+0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 26.38 | 26.63 | 26.63 | 26.64 | 26.33 | 6.2M |
| August 21, 2025 | 26.91 | 26.42 | 26.42 | 27.14 | 26.25 | 7.11M |
| August 20, 2025 | 26.41 | 26.65 | 26.65 | 26.69 | 26.19 | 5.99M |
| August 19, 2025 | 26.54 | 26.6 | 26.6 | 26.7 | 26.31 | 6.68M |
| August 18, 2025 | 26.6 | 26.56 | 26.56 | 27.16 | 26.23 | 9.78M |
| August 15, 2025 | 25.37 | 26.5 | 26.5 | 26.5 | 25.35 | 10.47M |
| August 14, 2025 | 26 | 25.44 | 25.44 | 26.15 | 25.43 | 6.47M |
| August 13, 2025 | 25.87 | 25.93 | 25.93 | 26.07 | 25.66 | 7.25M |
| August 12, 2025 | 25.93 | 25.8 | 25.8 | 26 | 25.69 | 4.88M |
| August 11, 2025 | 25.7 | 25.97 | 25.97 | 26.11 | 25.61 | 5.71M |
| August 08, 2025 | 26.1 | 25.81 | 25.81 | 26.3 | 25.81 | 6.49M |
| August 07, 2025 | 26.53 | 26.1 | 26.1 | 26.6 | 26.03 | 7.63M |
| August 06, 2025 | 26.38 | 26.55 | 26.55 | 26.9 | 26.06 | 10.72M |
| August 05, 2025 | 27.01 | 26.26 | 26.26 | 27.16 | 26.13 | 11.9M |
| August 04, 2025 | 27.39 | 26.72 | 26.72 | 27.5 | 26.42 | 14.07M |
| August 01, 2025 | 27 | 26.91 | 26.91 | 27.45 | 26.1 | 19.9M |
| July 31, 2025 | 24.95 | 25.8 | 25.8 | 26.18 | 24.82 | 19.3M |
| July 30, 2025 | 24.49 | 25.4 | 25.4 | 26 | 24.11 | 18.02M |
| July 29, 2025 | 24.6 | 24.53 | 24.53 | 24.73 | 24.32 | 4.17M |
| July 28, 2025 | 24.84 | 24.66 | 24.66 | 24.92 | 24.62 | 5.04M |
| July 25, 2025 | 24.82 | 24.83 | 24.83 | 24.88 | 24.48 | 5.21M |
| July 24, 2025 | 24.26 | 24.67 | 24.67 | 24.82 | 24.18 | 6.77M |
| July 23, 2025 | 24.37 | 24.26 | 24.26 | 24.67 | 23.89 | 8.12M |
| July 22, 2025 | 25.01 | 24.33 | 24.33 | 25.66 | 24.16 | 13.26M |
| July 21, 2025 | 23.74 | 24.15 | 24.15 | 24.62 | 23.58 | 8.78M |
| July 18, 2025 | 23.88 | 23.74 | 23.74 | 24.33 | 23.67 | 8.2M |
| July 17, 2025 | 24.36 | 23.74 | 23.74 | 24.36 | 23.41 | 13.62M |
| July 16, 2025 | 25.02 | 24.8 | 24.8 | 25.17 | 24.64 | 5.71M |
| July 15, 2025 | 24.61 | 24.81 | 24.81 | 24.95 | 24.26 | 6.4M |
| July 14, 2025 | 24.25 | 24.79 | 24.79 | 25.16 | 24.13 | 7.82M |
| July 11, 2025 | 24.16 | 24.23 | 24.23 | 24.38 | 24 | 3.44M |
| July 10, 2025 | 24.35 | 24.2 | 24.2 | 24.42 | 24.06 | 2.87M |
| July 09, 2025 | 24.54 | 24.3 | 24.3 | 24.79 | 24.28 | 3.82M |
| July 08, 2025 | 24.31 | 24.5 | 24.5 | 24.53 | 24.11 | 3.75M |
| July 07, 2025 | 24.19 | 24.32 | 24.32 | 24.35 | 23.96 | 2.46M |
| July 04, 2025 | 24.45 | 24.16 | 24.16 | 24.5 | 24.05 | 3.35M |
| July 03, 2025 | 23.92 | 24.45 | 24.45 | 24.76 | 23.92 | 4.38M |
| July 02, 2025 | 24.28 | 23.93 | 23.93 | 24.35 | 23.79 | 3.33M |
| July 01, 2025 | 24.53 | 24.32 | 24.32 | 24.53 | 24.2 | 3.69M |
| June 30, 2025 | 24.38 | 24.45 | 24.45 | 24.56 | 24.26 | 4.07M |
| June 27, 2025 | 24.15 | 24.22 | 24.22 | 24.39 | 23.93 | 4.19M |
| June 26, 2025 | 24.1 | 24.11 | 24.11 | 24.43 | 23.93 | 4.67M |
| June 25, 2025 | 23.95 | 24.1 | 24.1 | 24.13 | 23.73 | 4.92M |
| June 24, 2025 | 22.95 | 23.95 | 23.95 | 24.18 | 22.86 | 7.13M |
| June 23, 2025 | 22.42 | 22.87 | 22.87 | 22.92 | 22.39 | 3.21M |
| June 20, 2025 | 23.08 | 22.61 | 22.61 | 23.18 | 22.6 | 2.99M |
| June 19, 2025 | 23.21 | 23.07 | 23.03 | 23.62 | 22.93 | 3.35M |
| June 18, 2025 | 23.1 | 23.25 | 23.21 | 23.25 | 22.83 | 2.39M |
| June 17, 2025 | 23.6 | 23.19 | 23.15 | 23.64 | 23.07 | 3.14M |
| June 16, 2025 | 23.26 | 23.56 | 23.52 | 23.61 | 23.26 | 2.71M |
| June 13, 2025 | 23.7 | 23.4 | 23.36 | 23.77 | 23.26 | 3.69M |
| June 12, 2025 | 23.87 | 23.79 | 23.75 | 24.06 | 23.73 | 3.08M |
| June 11, 2025 | 23.74 | 23.9 | 23.86 | 24 | 23.56 | 3.17M |
| June 10, 2025 | 24.3 | 23.72 | 23.68 | 24.3 | 23.41 | 6.43M |
| June 09, 2025 | 24.77 | 24.33 | 24.29 | 24.91 | 24.21 | 5.95M |
| June 06, 2025 | 24.42 | 24.53 | 24.53 | 24.74 | 24.22 | 5.64M |
| June 05, 2025 | 24.4 | 24.63 | 24.63 | 24.92 | 24.16 | 11.52M |
| June 04, 2025 | 23.77 | 23.9 | 23.9 | 24.27 | 23.77 | 3.88M |
| June 03, 2025 | 23.28 | 23.75 | 23.75 | 23.8 | 23.28 | 3.04M |
| May 30, 2025 | 23.82 | 23.55 | 23.55 | 23.96 | 23.28 | 4.16M |