27.16
+0.41(+1.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.92 | 27.16 | 27.16 | 27.99 | 26.65 | 8.31M |
| August 15, 2025 | 26.19 | 26.75 | 26.75 | 27.27 | 26.19 | 5.49M |
| August 14, 2025 | 26.93 | 26.15 | 26.15 | 27.11 | 26.15 | 4.91M |
| August 13, 2025 | 26.93 | 26.88 | 26.88 | 27.15 | 26.77 | 3.4M |
| August 12, 2025 | 27.08 | 26.8 | 26.8 | 27.18 | 26.71 | 2.51M |
| August 11, 2025 | 26.99 | 27.02 | 27.02 | 27.25 | 26.8 | 3.31M |
| August 08, 2025 | 27.03 | 26.92 | 26.92 | 27.15 | 26.63 | 3.06M |
| August 07, 2025 | 27.2 | 27.1 | 27.1 | 27.3 | 26.92 | 4.81M |
| August 06, 2025 | 27.28 | 27.24 | 27.24 | 27.48 | 27.08 | 3.68M |
| August 05, 2025 | 27.27 | 27.36 | 27.36 | 27.54 | 27.02 | 3.59M |
| August 04, 2025 | 27.26 | 27.17 | 27.17 | 27.26 | 26.75 | 4.34M |
| August 01, 2025 | 27.01 | 27.34 | 27.34 | 28 | 26.69 | 9.18M |
| July 31, 2025 | 26.18 | 26.86 | 26.86 | 27.66 | 26.14 | 10.33M |
| July 30, 2025 | 26.4 | 26.14 | 26.14 | 26.4 | 25.98 | 3.14M |
| July 29, 2025 | 26.39 | 26.47 | 26.47 | 26.56 | 26.14 | 4.1M |
| July 28, 2025 | 26.13 | 26.4 | 26.4 | 26.56 | 26 | 4.94M |
| July 25, 2025 | 25.42 | 26.11 | 26.11 | 26.41 | 25.34 | 6.46M |
| July 24, 2025 | 25.12 | 25.35 | 25.35 | 25.35 | 25.01 | 2.13M |
| July 23, 2025 | 25.25 | 25.08 | 25.08 | 25.32 | 25.05 | 2.12M |
| July 22, 2025 | 25.31 | 25.2 | 25.2 | 25.48 | 25.06 | 2.78M |
| July 21, 2025 | 25.18 | 25.32 | 25.32 | 25.34 | 24.96 | 3.2M |
| July 18, 2025 | 25.43 | 25.18 | 25.18 | 25.6 | 25.07 | 3.05M |
| July 17, 2025 | 25.13 | 25.44 | 25.44 | 25.48 | 25.1 | 2.38M |
| July 16, 2025 | 25.08 | 25.13 | 25.13 | 25.4 | 25 | 2.44M |
| July 15, 2025 | 25.13 | 25.08 | 25.08 | 25.28 | 24.81 | 1.93M |
| July 14, 2025 | 25.13 | 25.13 | 25.13 | 25.31 | 24.99 | 2.33M |
| July 11, 2025 | 25.17 | 25.12 | 25.12 | 25.21 | 24.85 | 2.2M |
| July 10, 2025 | 25.1 | 25.17 | 25.17 | 25.26 | 25 | 1.71M |
| July 09, 2025 | 25.28 | 25.19 | 25.19 | 25.4 | 25.1 | 2.06M |
| July 08, 2025 | 24.92 | 25.28 | 25.28 | 25.33 | 24.71 | 2.67M |
| July 07, 2025 | 24.75 | 24.76 | 24.76 | 25.03 | 24.68 | 1.43M |
| July 04, 2025 | 25.48 | 24.83 | 24.83 | 25.48 | 24.82 | 2.54M |
| July 03, 2025 | 25.13 | 25.35 | 25.35 | 25.35 | 25.01 | 1.78M |
| July 02, 2025 | 25.18 | 25.12 | 25.12 | 25.26 | 24.85 | 2.35M |
| July 01, 2025 | 25.25 | 25.33 | 25.33 | 25.75 | 25.09 | 3.1M |
| June 30, 2025 | 25.05 | 25.19 | 25.19 | 25.33 | 25 | 1.94M |
| June 27, 2025 | 24.9 | 25.05 | 25.05 | 25.33 | 24.73 | 2.42M |
| June 26, 2025 | 24.72 | 24.83 | 24.83 | 25 | 24.65 | 2.44M |
| June 25, 2025 | 24.72 | 24.8 | 24.8 | 24.99 | 24.65 | 2.1M |
| June 24, 2025 | 24.29 | 24.72 | 24.72 | 24.74 | 24.29 | 2.38M |
| June 23, 2025 | 23.69 | 24.28 | 24.28 | 24.37 | 23.61 | 2.13M |
| June 20, 2025 | 23.86 | 23.81 | 23.81 | 24.32 | 23.8 | 1.83M |
| June 19, 2025 | 24.4 | 23.96 | 23.96 | 24.66 | 23.81 | 2.62M |
| June 18, 2025 | 24.4 | 24.5 | 24.5 | 24.68 | 24.2 | 2.06M |
| June 17, 2025 | 24.43 | 24.5 | 24.5 | 24.7 | 24.2 | 1.89M |
| June 16, 2025 | 23.88 | 24.31 | 24.31 | 24.36 | 23.73 | 1.71M |
| June 13, 2025 | 24.45 | 23.92 | 23.92 | 24.49 | 23.81 | 2.27M |
| June 12, 2025 | 24.67 | 24.46 | 24.46 | 24.89 | 24.37 | 1.38M |
| June 11, 2025 | 24.23 | 24.63 | 24.63 | 24.9 | 24.23 | 1.97M |
| June 10, 2025 | 24.63 | 24.23 | 24.23 | 24.68 | 24.02 | 1.97M |
| June 09, 2025 | 24.6 | 24.65 | 24.65 | 24.71 | 24.36 | 1.19M |
| June 06, 2025 | 24.5 | 24.52 | 24.52 | 24.59 | 24.3 | 1.37M |
| June 05, 2025 | 24.16 | 24.47 | 24.47 | 24.58 | 23.92 | 1.79M |
| June 04, 2025 | 23.57 | 24.02 | 24.02 | 24.13 | 23.57 | 1.58M |
| June 03, 2025 | 23.68 | 23.57 | 23.57 | 23.91 | 23.5 | 2.13M |
| May 30, 2025 | 24.59 | 23.76 | 23.76 | 24.59 | 23.59 | 2.25M |
| May 29, 2025 | 24.08 | 24.55 | 24.55 | 24.55 | 24.08 | 1.33M |
| May 28, 2025 | 24.24 | 24.15 | 24.15 | 24.38 | 24.08 | 977,200 |
| May 27, 2025 | 24.3 | 24.14 | 24.14 | 24.39 | 24.06 | 1.38M |
| May 26, 2025 | 24 | 24.35 | 24.35 | 24.53 | 24 | 1.34M |