27.70
-0.68(-2.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 28.58 | 28.38 | 28.38 | 28.66 | 27.83 | 3.11M |
| August 18, 2025 | 29.55 | 28.36 | 28.36 | 29.55 | 28 | 4.81M |
| August 15, 2025 | 28.29 | 29.28 | 29.28 | 29.35 | 28.02 | 3.49M |
| August 14, 2025 | 29.38 | 28.45 | 28.45 | 29.38 | 28.36 | 3.79M |
| August 13, 2025 | 28.6 | 29.47 | 29.47 | 29.68 | 28.6 | 6.47M |
| August 12, 2025 | 27.32 | 28.59 | 28.59 | 28.65 | 27.02 | 4.88M |
| August 11, 2025 | 27.1 | 27.32 | 27.32 | 27.66 | 26.89 | 2.94M |
| August 08, 2025 | 26.98 | 27.32 | 27.32 | 27.57 | 26.9 | 2.62M |
| August 07, 2025 | 27.19 | 27.2 | 27.2 | 27.42 | 26.4 | 3.6M |
| August 06, 2025 | 27.5 | 27.06 | 27.06 | 27.58 | 26.94 | 3.67M |
| August 05, 2025 | 26.27 | 27.59 | 27.59 | 27.8 | 26.1 | 6.13M |
| August 04, 2025 | 25.91 | 26.34 | 26.34 | 26.46 | 25.23 | 3.37M |
| August 01, 2025 | 26.37 | 26.02 | 26.02 | 26.59 | 25.72 | 3.19M |
| July 31, 2025 | 26.49 | 26.39 | 26.39 | 26.83 | 26.23 | 2.08M |
| July 30, 2025 | 26.32 | 26.58 | 26.58 | 27.16 | 26.3 | 3.16M |
| July 29, 2025 | 26.86 | 26.39 | 26.39 | 27 | 25.09 | 6.21M |
| July 28, 2025 | 26.79 | 26.86 | 26.86 | 27.13 | 26.6 | 2.26M |
| July 25, 2025 | 26.5 | 26.85 | 26.85 | 26.88 | 26.1 | 2.88M |
| July 24, 2025 | 26.61 | 26.5 | 26.5 | 26.67 | 25.97 | 2.85M |
| July 23, 2025 | 26.38 | 26.62 | 26.62 | 27.15 | 25.9 | 4.05M |
| July 22, 2025 | 26 | 26.3 | 26.3 | 27.6 | 25.89 | 4.63M |
| July 21, 2025 | 24.65 | 25.84 | 25.84 | 26.23 | 24.55 | 5.13M |
| July 18, 2025 | 24.74 | 24.57 | 24.57 | 24.75 | 24.11 | 2.63M |
| July 17, 2025 | 24.47 | 24.71 | 24.71 | 24.76 | 24.15 | 2.3M |
| July 16, 2025 | 24.3 | 24.47 | 24.47 | 24.9 | 24.3 | 3.5M |
| July 15, 2025 | 24.31 | 24.41 | 24.41 | 24.66 | 24 | 4.06M |
| July 14, 2025 | 22.8 | 24.24 | 24.24 | 24.25 | 22.8 | 5.79M |
| July 11, 2025 | 23.54 | 22.88 | 22.88 | 23.58 | 22.85 | 4.06M |
| July 10, 2025 | 24.08 | 23.27 | 23.27 | 24.65 | 23.26 | 7.5M |
| July 09, 2025 | 22.88 | 23.48 | 23.48 | 24.37 | 21.74 | 10.98M |
| July 08, 2025 | 23.05 | 22.45 | 22.45 | 23.05 | 22.3 | 3.42M |
| July 07, 2025 | 23.02 | 23.01 | 23.01 | 23.14 | 22.74 | 1.56M |
| July 04, 2025 | 23.4 | 22.87 | 22.87 | 23.4 | 22.75 | 1.8M |
| July 03, 2025 | 23.02 | 23.3 | 23.3 | 23.6 | 22.75 | 3.06M |
| July 02, 2025 | 23.42 | 23.01 | 23.01 | 23.44 | 22.82 | 2.86M |
| July 01, 2025 | 23.33 | 23.44 | 23.44 | 23.85 | 23.2 | 3.95M |
| June 30, 2025 | 22.54 | 23.33 | 23.33 | 23.36 | 22.3 | 3.47M |
| June 27, 2025 | 22.75 | 22.54 | 22.54 | 22.97 | 22.44 | 2.16M |
| June 26, 2025 | 22.5 | 22.75 | 22.75 | 23.08 | 22.2 | 4.97M |
| June 25, 2025 | 21.78 | 22.55 | 22.55 | 22.8 | 21.78 | 6.37M |
| June 24, 2025 | 20.93 | 21.85 | 21.85 | 21.95 | 20.73 | 5.04M |
| June 23, 2025 | 20.72 | 20.98 | 20.98 | 21.08 | 20.44 | 2.75M |
| June 20, 2025 | 20.68 | 20.78 | 20.78 | 20.95 | 20.63 | 976,440 |
| June 19, 2025 | 21.06 | 20.68 | 20.68 | 21.1 | 20.61 | 1.32M |
| June 18, 2025 | 20.9 | 20.99 | 20.99 | 21.05 | 20.57 | 1.93M |
| June 17, 2025 | 21 | 20.9 | 20.9 | 21.5 | 20.75 | 2.18M |
| June 16, 2025 | 20.8 | 21.02 | 21.02 | 21.14 | 20.68 | 1.58M |
| June 13, 2025 | 21.57 | 20.78 | 20.78 | 21.57 | 20.7 | 3M |
| June 12, 2025 | 21.54 | 21.36 | 21.36 | 21.75 | 21.29 | 1.8M |
| June 11, 2025 | 21.68 | 21.65 | 21.65 | 21.83 | 21.57 | 1.49M |
| June 10, 2025 | 21.9 | 21.65 | 21.65 | 22.12 | 21.38 | 2.15M |
| June 09, 2025 | 22.08 | 21.9 | 21.9 | 22.08 | 21.75 | 1.84M |
| June 06, 2025 | 22.33 | 22.01 | 22.01 | 22.36 | 21.8 | 2.64M |
| June 05, 2025 | 22.22 | 22.29 | 22.29 | 22.49 | 22 | 2.76M |
| June 04, 2025 | 22.16 | 22.11 | 22.11 | 22.45 | 21.98 | 3.36M |
| June 03, 2025 | 21.3 | 22.26 | 22.26 | 22.4 | 21.21 | 5.59M |
| May 30, 2025 | 21.33 | 21.3 | 21.3 | 21.9 | 21.15 | 3.66M |
| May 29, 2025 | 20.85 | 21.33 | 21.33 | 21.37 | 20.8 | 2.73M |
| May 28, 2025 | 21.27 | 20.91 | 20.91 | 21.52 | 20.83 | 2.96M |
| May 27, 2025 | 21.18 | 21.27 | 21.27 | 21.35 | 20.91 | 2.31M |