27.52
-0.99(-3.47%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 28.61 | 27.52 | 27.52 | 28.94 | 27.5 | 34.22M |
September 25, 2025 | 28.57 | 28.51 | 28.51 | 28.99 | 28.22 | 36.82M |
September 24, 2025 | 27.31 | 28.56 | 28.56 | 28.88 | 27.3 | 48.46M |
September 23, 2025 | 28.89 | 27.73 | 27.73 | 29.3 | 27.02 | 49.23M |
September 22, 2025 | 28.32 | 29.17 | 29.17 | 29.58 | 28.28 | 56.92M |
September 19, 2025 | 27.68 | 28.11 | 28.11 | 28.44 | 27.5 | 40.96M |
September 18, 2025 | 28.65 | 27.85 | 27.85 | 28.83 | 27.58 | 61.59M |
September 17, 2025 | 28.4 | 29.14 | 29.14 | 29.44 | 27.9 | 48.87M |
September 16, 2025 | 29.37 | 28.45 | 28.45 | 29.44 | 27.78 | 55.08M |
September 15, 2025 | 29.65 | 29.17 | 29.17 | 30.43 | 28.86 | 54.91M |
September 12, 2025 | 28.09 | 29.76 | 29.76 | 30.3 | 27.85 | 87.25M |
September 11, 2025 | 27.15 | 28.09 | 28.09 | 28.14 | 26.85 | 44.95M |
September 10, 2025 | 27.39 | 27.35 | 27.35 | 27.97 | 27 | 33.53M |
September 09, 2025 | 27.8 | 27.68 | 27.68 | 28.81 | 27.25 | 54.24M |
September 08, 2025 | 27.72 | 28.02 | 28.02 | 28.38 | 27.43 | 48.83M |
September 05, 2025 | 26.68 | 27.51 | 27.51 | 27.68 | 26.59 | 46.32M |
September 04, 2025 | 27.69 | 26.77 | 26.77 | 28.68 | 26.32 | 59.17M |
September 03, 2025 | 29.01 | 27.46 | 27.46 | 29.31 | 27.4 | 69.98M |
September 02, 2025 | 30.91 | 29 | 29 | 30.92 | 28.76 | 98.98M |
September 01, 2025 | 30.6 | 31.26 | 31.26 | 32.5 | 29.9 | 106.88M |
August 29, 2025 | 29.36 | 29.95 | 29.95 | 31 | 28.72 | 120.19M |
August 28, 2025 | 27.81 | 29.08 | 29.08 | 29.49 | 27.81 | 123.74M |
August 27, 2025 | 27.66 | 27.54 | 27.54 | 28.98 | 27.53 | 93.2M |
August 26, 2025 | 27.76 | 28.12 | 28.12 | 29.94 | 27.68 | 106.06M |
August 25, 2025 | 27.53 | 27.99 | 27.99 | 28.57 | 26.88 | 111.73M |
August 22, 2025 | 27.18 | 26.88 | 26.88 | 28.25 | 26.7 | 110.37M |
August 21, 2025 | 28.71 | 27.24 | 27.24 | 30.02 | 27.03 | 177.64M |
August 20, 2025 | 27.25 | 28.4 | 28.4 | 28.4 | 27.21 | 66.46M |
August 19, 2025 | 23.5 | 25.82 | 25.82 | 25.82 | 23.03 | 113.9M |
August 18, 2025 | 23.26 | 23.47 | 23.47 | 23.76 | 22.85 | 50.93M |
August 15, 2025 | 22.7 | 23.26 | 23.26 | 23.44 | 22.69 | 39.24M |
August 14, 2025 | 23.19 | 22.92 | 22.92 | 23.58 | 22.79 | 48.09M |
August 13, 2025 | 22.27 | 23.28 | 23.28 | 23.38 | 22.25 | 58.14M |
August 12, 2025 | 22.61 | 22.3 | 22.3 | 22.61 | 22.01 | 30.42M |
August 11, 2025 | 22.97 | 22.61 | 22.61 | 23.1 | 22.48 | 38.81M |
August 08, 2025 | 22.18 | 22.87 | 22.87 | 23.63 | 22.08 | 65.17M |
August 07, 2025 | 21.74 | 22.38 | 22.38 | 22.58 | 21.25 | 64.66M |
August 06, 2025 | 21.7 | 21.74 | 21.74 | 21.89 | 21.54 | 35.01M |
August 05, 2025 | 21.79 | 21.65 | 21.65 | 22 | 21.59 | 38.13M |
August 04, 2025 | 21.61 | 21.65 | 21.65 | 21.83 | 21.49 | 30.91M |
August 01, 2025 | 22.5 | 21.81 | 21.81 | 22.59 | 21.78 | 53.16M |
July 31, 2025 | 23.9 | 22.43 | 22.43 | 24 | 22.35 | 89.58M |
July 30, 2025 | 25.12 | 24 | 24 | 25.46 | 23.69 | 119.24M |
July 29, 2025 | 22.97 | 24.99 | 24.99 | 24.99 | 22.73 | 84.54M |
July 28, 2025 | 22 | 22.72 | 22.72 | 23.05 | 21.71 | 69.22M |
July 25, 2025 | 21.59 | 21.99 | 21.99 | 22.22 | 21.23 | 60.66M |
July 24, 2025 | 20.5 | 21.6 | 21.6 | 21.99 | 20.45 | 63.87M |
July 23, 2025 | 21 | 20.55 | 20.55 | 21 | 20.51 | 31.2M |
July 22, 2025 | 20.4 | 20.98 | 20.98 | 21.08 | 20.31 | 46.26M |
July 21, 2025 | 20.59 | 20.5 | 20.5 | 20.62 | 20.23 | 27.17M |
July 18, 2025 | 20.05 | 20.37 | 20.37 | 20.53 | 20.02 | 33.86M |
July 17, 2025 | 19.96 | 20.09 | 20.09 | 20.15 | 19.82 | 20.03M |
July 16, 2025 | 20.25 | 20.09 | 20.09 | 20.68 | 20.05 | 31.85M |
July 15, 2025 | 20.18 | 19.99 | 19.99 | 20.51 | 19.8 | 27.51M |
July 14, 2025 | 20.23 | 20.21 | 20.21 | 20.59 | 20.17 | 36.79M |
July 11, 2025 | 19.66 | 20.48 | 20.48 | 21.25 | 19.55 | 73.91M |
July 10, 2025 | 19.35 | 19.35 | 19.35 | 19.55 | 19.26 | 16.74M |
July 09, 2025 | 19.78 | 19.26 | 19.26 | 19.78 | 19.23 | 17.3M |
July 08, 2025 | 19.34 | 19.5 | 19.5 | 19.55 | 19.32 | 14.56M |
July 07, 2025 | 19.54 | 19.34 | 19.34 | 19.54 | 19.31 | 12.05M |