27.51
+0.64(+2.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.9 | 27.51 | 27.51 | 27.85 | 26.9 | 21.48M |
| August 15, 2025 | 26.4 | 26.87 | 26.87 | 27.09 | 26.27 | 12.52M |
| August 14, 2025 | 26.8 | 26.45 | 26.45 | 26.98 | 26.41 | 11.26M |
| August 13, 2025 | 26.73 | 26.73 | 26.73 | 26.9 | 26.67 | 8.12M |
| August 12, 2025 | 26.86 | 26.7 | 26.7 | 26.99 | 26.61 | 7.24M |
| August 11, 2025 | 26.49 | 26.94 | 26.94 | 27.19 | 26.4 | 11.29M |
| August 08, 2025 | 26.7 | 26.49 | 26.49 | 26.7 | 26.46 | 5.87M |
| August 07, 2025 | 26.92 | 26.79 | 26.79 | 27.14 | 26.7 | 7.7M |
| August 06, 2025 | 26.6 | 26.97 | 26.97 | 27 | 26.48 | 12.35M |
| August 05, 2025 | 26.45 | 26.62 | 26.62 | 26.82 | 26.45 | 7.45M |
| August 04, 2025 | 26.1 | 26.53 | 26.53 | 26.56 | 26 | 9.28M |
| August 01, 2025 | 26.27 | 26.35 | 26.35 | 26.36 | 26.05 | 6.59M |
| July 31, 2025 | 26.31 | 26.29 | 26.29 | 26.52 | 26.16 | 8.48M |
| July 30, 2025 | 26.64 | 26.31 | 26.31 | 26.65 | 26.22 | 13.12M |
| July 29, 2025 | 26.79 | 26.77 | 26.77 | 26.81 | 26.44 | 7.87M |
| July 28, 2025 | 26.93 | 26.81 | 26.81 | 27.03 | 26.66 | 9.44M |
| July 25, 2025 | 26.9 | 26.97 | 26.97 | 27.16 | 26.75 | 12.33M |
| July 24, 2025 | 26.96 | 27.38 | 27.38 | 27.39 | 26.82 | 12.62M |
| July 23, 2025 | 27.28 | 27 | 27 | 27.48 | 26.95 | 13.11M |
| July 22, 2025 | 27.5 | 27.29 | 27.29 | 27.5 | 27.12 | 8.42M |
| July 21, 2025 | 27.25 | 27.5 | 27.5 | 27.51 | 27.17 | 11.47M |
| July 18, 2025 | 27.21 | 27.22 | 27.22 | 27.42 | 27.08 | 8.23M |
| July 17, 2025 | 27.09 | 27.29 | 27.29 | 27.3 | 26.5 | 10.58M |
| July 16, 2025 | 27.23 | 27.18 | 27.18 | 27.69 | 26.96 | 11.51M |
| July 15, 2025 | 27.39 | 27.23 | 27.23 | 27.45 | 26.86 | 10.25M |
| July 14, 2025 | 27.53 | 27.29 | 27.29 | 27.72 | 27.18 | 8.29M |
| July 11, 2025 | 27.6 | 27.59 | 27.59 | 27.71 | 27.37 | 11.21M |
| July 10, 2025 | 27.52 | 27.64 | 27.64 | 27.75 | 27.35 | 8.69M |
| July 09, 2025 | 27.45 | 27.64 | 27.64 | 27.9 | 27.33 | 12.15M |
| July 08, 2025 | 27.08 | 27.46 | 27.46 | 27.88 | 26.91 | 13.04M |
| July 07, 2025 | 27.5 | 27.02 | 27.02 | 27.63 | 26.98 | 11.35M |
| July 04, 2025 | 27.46 | 27.64 | 27.64 | 28 | 27.31 | 12.41M |
| July 03, 2025 | 27.48 | 27.49 | 27.49 | 27.73 | 27.26 | 7.31M |
| July 02, 2025 | 27.7 | 27.48 | 27.48 | 27.78 | 27.34 | 8.65M |
| July 01, 2025 | 27.91 | 27.81 | 27.81 | 28.02 | 27.6 | 10.76M |
| June 30, 2025 | 26.9 | 27.9 | 27.9 | 28.1 | 26.9 | 21.21M |
| June 27, 2025 | 27.13 | 26.94 | 26.94 | 27.17 | 26.81 | 8.48M |
| June 26, 2025 | 27.35 | 27.08 | 27.08 | 27.51 | 26.94 | 10.58M |
| June 25, 2025 | 27.16 | 27.38 | 27.38 | 27.38 | 26.89 | 11.61M |
| June 24, 2025 | 26.5 | 27.15 | 27.15 | 27.34 | 26.41 | 17.94M |
| June 23, 2025 | 25.79 | 26.19 | 26.19 | 26.23 | 25.61 | 10.12M |
| June 20, 2025 | 27.26 | 26.01 | 26.01 | 27.44 | 26 | 19.73M |
| June 19, 2025 | 27.55 | 27.22 | 27.22 | 27.98 | 27.04 | 14.09M |
| June 18, 2025 | 28.09 | 27.66 | 27.66 | 28.14 | 27.53 | 11.18M |
| June 17, 2025 | 29.41 | 28.13 | 28.13 | 29.41 | 27.9 | 24.17M |
| June 16, 2025 | 29.1 | 29.54 | 29.54 | 30.12 | 28.88 | 22.56M |
| June 13, 2025 | 30.99 | 29.54 | 29.54 | 31.1 | 29.28 | 31.48M |
| June 12, 2025 | 32.28 | 30.02 | 30.02 | 32.81 | 29.65 | 49.65M |
| June 11, 2025 | 31.58 | 32.61 | 32.61 | 32.97 | 31 | 25.75M |
| June 10, 2025 | 30.65 | 31.8 | 31.8 | 32.28 | 30.18 | 28.83M |
| June 09, 2025 | 30.98 | 30.89 | 30.89 | 31.33 | 30.3 | 20.9M |
| June 06, 2025 | 28.8 | 30.8 | 30.8 | 31.19 | 28.48 | 31.08M |
| June 05, 2025 | 27.55 | 28.98 | 28.98 | 29.36 | 27.55 | 20.19M |
| June 04, 2025 | 27.96 | 28.77 | 28.77 | 29.12 | 27.9 | 16.26M |
| June 03, 2025 | 27.4 | 28.18 | 28.18 | 28.78 | 27.4 | 14.18M |
| May 30, 2025 | 27.55 | 27.72 | 27.72 | 28.33 | 27.5 | 12.58M |
| May 29, 2025 | 27.98 | 27.67 | 27.67 | 27.99 | 27.48 | 10.01M |
| May 28, 2025 | 27.9 | 27.9 | 27.9 | 28.06 | 27.42 | 9.67M |
| May 27, 2025 | 27.62 | 28.02 | 28.02 | 28.3 | 27.32 | 16.37M |
| May 26, 2025 | 26.25 | 27.67 | 27.67 | 27.96 | 26.13 | 20.33M |