27.77
-0.15(-0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 27.89 | 27.77 | 27.77 | 28.32 | 27.48 | 5.79M |
| October 23, 2025 | 28.81 | 27.92 | 27.92 | 28.81 | 27.21 | 7.78M |
| October 22, 2025 | 27.9 | 27.08 | 27.08 | 27.9 | 27.04 | 6.33M |
| October 21, 2025 | 27.88 | 27.92 | 27.92 | 28.45 | 27.5 | 10.41M |
| October 20, 2025 | 27.82 | 27.62 | 27.62 | 27.94 | 27.28 | 6.83M |
| October 17, 2025 | 28.81 | 27.78 | 27.78 | 28.81 | 27.05 | 12.96M |
| October 16, 2025 | 25.9 | 28.31 | 28.31 | 28.31 | 25.9 | 5.32M |
| October 15, 2025 | 25.32 | 25.74 | 25.74 | 25.75 | 25.08 | 2.7M |
| October 14, 2025 | 25.99 | 25.38 | 25.38 | 26.38 | 25.17 | 2.42M |
| October 13, 2025 | 24.9 | 25.69 | 25.69 | 26.16 | 24.4 | 3.23M |
| October 10, 2025 | 26.09 | 25.95 | 25.95 | 26.95 | 25.81 | 2.99M |
| October 09, 2025 | 26.28 | 26.21 | 26.21 | 26.6 | 25.73 | 3.62M |
| September 30, 2025 | 26.55 | 26.07 | 26.07 | 26.6 | 26.06 | 3.41M |
| September 29, 2025 | 25.95 | 26.59 | 26.59 | 26.95 | 25.72 | 5.02M |
| September 26, 2025 | 26.58 | 25.98 | 25.98 | 27 | 25.9 | 4.87M |
| September 25, 2025 | 26.41 | 26.58 | 26.58 | 27.2 | 25.94 | 6.88M |
| September 24, 2025 | 26.1 | 26.41 | 26.41 | 26.74 | 26.02 | 5.55M |
| September 23, 2025 | 26.16 | 26.46 | 26.46 | 26.5 | 25.52 | 7.63M |
| September 22, 2025 | 25.61 | 25.75 | 25.75 | 26.58 | 25.56 | 5.25M |
| September 19, 2025 | 24.42 | 25.39 | 25.39 | 25.8 | 24.42 | 4.7M |
| September 18, 2025 | 26.71 | 25.68 | 25.68 | 27.11 | 25.5 | 8.87M |
| September 17, 2025 | 26.12 | 26.14 | 26.14 | 26.37 | 25.86 | 6.39M |
| September 16, 2025 | 27.18 | 26.17 | 26.17 | 27.31 | 25.8 | 9.9M |
| September 15, 2025 | 24.88 | 26.77 | 26.77 | 26.77 | 24.71 | 5.27M |
| September 12, 2025 | 24.42 | 24.34 | 24.34 | 24.93 | 24.25 | 2.14M |
| September 11, 2025 | 24.45 | 24.47 | 24.47 | 24.49 | 23.86 | 1.64M |
| September 10, 2025 | 24.32 | 24.22 | 24.22 | 24.53 | 24.11 | 1.13M |
| September 09, 2025 | 24.56 | 24.28 | 24.28 | 24.75 | 24.18 | 1.68M |
| September 08, 2025 | 24.2 | 24.55 | 24.55 | 24.58 | 24.18 | 1.95M |
| September 05, 2025 | 23.88 | 24.19 | 24.19 | 24.2 | 23.7 | 1.56M |
| September 04, 2025 | 23.55 | 23.88 | 23.88 | 24.18 | 23.5 | 2.6M |
| September 03, 2025 | 24.88 | 23.62 | 23.62 | 24.97 | 23.55 | 3.1M |
| September 02, 2025 | 24.9 | 24.7 | 24.7 | 25 | 24.09 | 2.37M |
| September 01, 2025 | 25.3 | 24.88 | 24.88 | 25.39 | 24.79 | 2.47M |
| August 29, 2025 | 25.36 | 25.14 | 25.14 | 25.46 | 25.09 | 1.82M |
| August 28, 2025 | 25.09 | 25.36 | 25.36 | 25.8 | 24.39 | 3.26M |
| August 27, 2025 | 26.26 | 25.15 | 25.15 | 26.26 | 25.03 | 3.14M |
| August 26, 2025 | 25.6 | 26 | 26 | 26.16 | 25.4 | 2.33M |
| August 25, 2025 | 25.88 | 25.71 | 25.71 | 25.99 | 25.5 | 3M |
| August 22, 2025 | 25.84 | 25.86 | 25.86 | 26.01 | 25.53 | 3.04M |
| August 21, 2025 | 26.31 | 25.82 | 25.82 | 26.31 | 25.69 | 4.18M |
| August 20, 2025 | 25.45 | 26.34 | 26.34 | 26.74 | 25.45 | 6.09M |
| August 19, 2025 | 25.12 | 25.45 | 25.45 | 25.49 | 25.06 | 3.65M |
| August 18, 2025 | 25.01 | 24.99 | 24.99 | 25.35 | 24.86 | 3.35M |
| August 15, 2025 | 24.65 | 25 | 25 | 25.1 | 24.62 | 3M |
| August 14, 2025 | 25.19 | 24.59 | 24.59 | 25.37 | 24.58 | 3.56M |
| August 13, 2025 | 25.5 | 25.17 | 25.17 | 25.55 | 25.08 | 3.08M |
| August 12, 2025 | 25.93 | 25.36 | 25.36 | 26.01 | 25.18 | 4.35M |
| August 11, 2025 | 24.68 | 25.69 | 25.69 | 25.77 | 24.57 | 6.7M |
| August 08, 2025 | 24.39 | 24.54 | 24.54 | 24.75 | 24.09 | 5.67M |
| August 07, 2025 | 24.38 | 24.19 | 24.19 | 24.49 | 24.15 | 2.44M |
| August 06, 2025 | 24.12 | 24.28 | 24.28 | 24.28 | 23.97 | 2.6M |
| August 05, 2025 | 23.87 | 24.07 | 24.07 | 24.09 | 23.81 | 2.21M |
| August 04, 2025 | 23.52 | 23.82 | 23.82 | 23.84 | 23.3 | 1.8M |
| August 01, 2025 | 23.25 | 23.62 | 23.62 | 23.66 | 23.18 | 2.28M |
| July 31, 2025 | 23.5 | 23.23 | 23.23 | 23.76 | 23.18 | 2.16M |
| July 30, 2025 | 23.73 | 23.57 | 23.57 | 23.86 | 23.26 | 2.24M |
| July 29, 2025 | 23.79 | 23.87 | 23.87 | 23.89 | 23.52 | 2.27M |
| July 28, 2025 | 23.95 | 23.78 | 23.78 | 24.08 | 23.7 | 2.85M |
| July 25, 2025 | 23.65 | 23.78 | 23.78 | 23.94 | 23.42 | 3.8M |