26.68
+0.41(+1.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.15 | 26.68 | 26.68 | 27.8 | 26.15 | 9.9M |
| August 15, 2025 | 24.45 | 26.27 | 26.27 | 26.55 | 24.4 | 12.31M |
| August 14, 2025 | 24.23 | 24.38 | 24.38 | 24.9 | 24 | 7.5M |
| August 13, 2025 | 24.2 | 24.27 | 24.27 | 24.38 | 24 | 5.44M |
| August 12, 2025 | 24.62 | 24.19 | 24.19 | 24.72 | 23.2 | 13.28M |
| August 11, 2025 | 25.04 | 24.75 | 24.75 | 25.39 | 24.7 | 10.73M |
| August 08, 2025 | 26.67 | 24.44 | 24.44 | 27.12 | 24.44 | 16.07M |
| August 07, 2025 | 27.46 | 27.15 | 27.15 | 28.1 | 26.86 | 6.66M |
| August 06, 2025 | 27.4 | 27.46 | 27.46 | 27.76 | 26.96 | 4.82M |
| August 05, 2025 | 27.55 | 27.36 | 27.36 | 28.07 | 27 | 5.2M |
| August 04, 2025 | 27.34 | 27.47 | 27.47 | 28 | 26.73 | 4.97M |
| August 01, 2025 | 26.75 | 27.36 | 27.36 | 27.94 | 26.04 | 9.81M |
| July 31, 2025 | 29.7 | 27.13 | 27.13 | 29.88 | 26.71 | 19.62M |
| July 30, 2025 | 29.92 | 29.68 | 29.68 | 30.69 | 29.33 | 5.46M |
| July 29, 2025 | 28.79 | 29.96 | 29.96 | 30.02 | 28.37 | 5.99M |
| July 28, 2025 | 28.33 | 28.82 | 28.82 | 29.58 | 27.8 | 6.23M |
| July 25, 2025 | 26.92 | 27.77 | 27.77 | 27.88 | 26.67 | 5.22M |
| July 24, 2025 | 26.71 | 26.9 | 26.9 | 27.1 | 25.81 | 6.71M |
| July 23, 2025 | 25.75 | 26.86 | 26.86 | 27.99 | 25.6 | 8.18M |
| July 22, 2025 | 26.63 | 25.93 | 25.93 | 26.71 | 25.61 | 5.83M |
| July 21, 2025 | 25.19 | 26.22 | 26.22 | 26.22 | 25 | 5.81M |
| July 18, 2025 | 24.77 | 24.94 | 24.94 | 25.25 | 24 | 5.65M |
| July 17, 2025 | 25.08 | 24.77 | 24.77 | 25.46 | 24.45 | 6.44M |
| July 16, 2025 | 23.88 | 24.6 | 24.6 | 24.95 | 23.45 | 6.86M |
| July 15, 2025 | 23.73 | 23.58 | 23.58 | 24.5 | 23.5 | 9.4M |
| July 14, 2025 | 22.3 | 24.06 | 24.06 | 25.39 | 22.3 | 12.8M |
| July 11, 2025 | 21.35 | 23.16 | 23.16 | 23.21 | 21.08 | 16.45M |
| July 10, 2025 | 20 | 21.1 | 21.1 | 21.39 | 19.83 | 12.82M |
| July 09, 2025 | 19.78 | 20.09 | 20.09 | 20.72 | 19.75 | 6.61M |
| July 08, 2025 | 20.35 | 19.78 | 19.78 | 20.58 | 19.6 | 5.72M |
| July 07, 2025 | 19.35 | 20.3 | 20.3 | 20.34 | 18.8 | 8.87M |
| July 04, 2025 | 18.8 | 19.13 | 19.13 | 19.5 | 18.43 | 6.82M |
| July 03, 2025 | 19.14 | 18.92 | 18.92 | 19.5 | 18.75 | 3.79M |
| July 02, 2025 | 19.56 | 19.14 | 19.14 | 19.6 | 19.04 | 2.8M |
| July 01, 2025 | 19.37 | 19.55 | 19.55 | 19.68 | 19.22 | 3.44M |
| June 30, 2025 | 19 | 19.25 | 19.25 | 19.45 | 18.6 | 6.15M |
| June 27, 2025 | 19.09 | 19 | 19 | 19.39 | 18.63 | 3.26M |
| June 26, 2025 | 19.53 | 19.15 | 19.15 | 19.79 | 18.9 | 5.97M |
| June 25, 2025 | 19.37 | 19.42 | 19.42 | 19.56 | 18.95 | 3.6M |
| June 24, 2025 | 19.2 | 19.2 | 19.2 | 19.28 | 18.59 | 4.58M |
| June 23, 2025 | 18.29 | 18.95 | 18.95 | 18.96 | 17.87 | 4.41M |
| June 20, 2025 | 18.96 | 18.29 | 18.29 | 19.04 | 17.97 | 5.18M |
| June 19, 2025 | 19.76 | 19.05 | 19.05 | 19.84 | 18.66 | 5.71M |
| June 18, 2025 | 20.4 | 19.76 | 19.76 | 20.61 | 19.7 | 4.3M |
| June 17, 2025 | 20.28 | 20.45 | 20.45 | 21 | 20.22 | 6.28M |
| June 16, 2025 | 18.7 | 20.29 | 20.28 | 20.33 | 18.7 | 10.03M |
| June 13, 2025 | 19.75 | 18.95 | 18.94 | 19.78 | 18.66 | 7.43M |
| June 12, 2025 | 18.9 | 20 | 19.99 | 20.72 | 18.9 | 8.78M |
| June 11, 2025 | 18.96 | 19.01 | 19 | 19.5 | 18.94 | 3.98M |
| June 10, 2025 | 19 | 19.16 | 19.15 | 19.3 | 18.6 | 4.86M |
| June 09, 2025 | 18.35 | 18.95 | 18.94 | 19.38 | 18.35 | 7.12M |
| June 06, 2025 | 18.57 | 18.5 | 18.49 | 18.8 | 18.3 | 4.42M |
| June 05, 2025 | 18.4 | 18.57 | 18.56 | 19.16 | 18.06 | 7.48M |
| June 04, 2025 | 18.38 | 18.08 | 18.07 | 18.65 | 18 | 3.91M |
| June 03, 2025 | 18.33 | 18.03 | 18.02 | 18.58 | 18.01 | 4.18M |
| May 30, 2025 | 18.95 | 18.1 | 18.1 | 19.06 | 18.03 | 8.36M |
| May 29, 2025 | 18.17 | 18.83 | 18.83 | 19.65 | 18.1 | 9.85M |
| May 28, 2025 | 17.81 | 18.23 | 18.23 | 18.68 | 17.66 | 7.06M |
| May 27, 2025 | 17.99 | 17.93 | 17.93 | 18.49 | 17.62 | 6.62M |
| May 26, 2025 | 18.6 | 17.93 | 17.93 | 18.88 | 17.88 | 10.83M |