27.03
-0.57(-2.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 27.48 | 27.03 | 27.03 | 27.52 | 26.92 | 3.4M |
| September 25, 2025 | 28 | 27.6 | 27.6 | 28.37 | 27.6 | 3.7M |
| September 24, 2025 | 27.44 | 28.05 | 28.05 | 28.27 | 27.2 | 4.69M |
| September 23, 2025 | 28.07 | 27.37 | 27.37 | 28.24 | 26.88 | 5.93M |
| September 22, 2025 | 28.9 | 28.28 | 28.28 | 29.59 | 27.89 | 6.51M |
| September 19, 2025 | 28.88 | 28.44 | 28.44 | 29.1 | 28.29 | 4.18M |
| September 18, 2025 | 29.4 | 29.07 | 29.07 | 30.18 | 28.78 | 7.45M |
| September 17, 2025 | 29.51 | 29.4 | 29.4 | 29.64 | 29.14 | 4.23M |
| September 16, 2025 | 30.09 | 29.65 | 29.65 | 30.21 | 29.33 | 4.15M |
| September 15, 2025 | 30 | 30 | 30 | 30.3 | 29.68 | 4.79M |
| September 12, 2025 | 30.06 | 30.04 | 30.04 | 30.39 | 29.57 | 6.8M |
| September 11, 2025 | 29.08 | 30.06 | 30.06 | 30.64 | 28 | 8.34M |
| September 10, 2025 | 29.48 | 29.37 | 29.37 | 29.84 | 29.08 | 5.88M |
| September 09, 2025 | 31.39 | 29.39 | 29.39 | 31.55 | 29.11 | 10.05M |
| September 08, 2025 | 32.3 | 31.42 | 31.42 | 32.53 | 31.11 | 7M |
| September 05, 2025 | 32.48 | 32.42 | 32.42 | 32.69 | 31.09 | 9.76M |
| September 04, 2025 | 34.38 | 31.98 | 31.98 | 34.97 | 31.35 | 9.24M |
| September 03, 2025 | 35.2 | 33.77 | 33.77 | 36.26 | 33.45 | 12.26M |
| September 02, 2025 | 36.54 | 34.85 | 34.85 | 37.37 | 34.6 | 17.06M |
| September 01, 2025 | 34.52 | 36.43 | 36.43 | 36.43 | 34.39 | 19.54M |
| August 29, 2025 | 32.23 | 33.12 | 33.12 | 34.48 | 32.16 | 13.83M |
| August 28, 2025 | 32.31 | 32 | 32 | 32.8 | 31.15 | 11.2M |
| August 27, 2025 | 35.9 | 32.31 | 32.31 | 36.39 | 32.31 | 19.03M |
| August 26, 2025 | 37.34 | 35.9 | 35.9 | 40 | 35.9 | 17.56M |
| August 25, 2025 | 39.49 | 38.5 | 38.5 | 41.47 | 37.18 | 17.36M |
| August 22, 2025 | 35.99 | 38.48 | 38.48 | 39.3 | 35.51 | 15.48M |
| August 21, 2025 | 37 | 36.07 | 36.07 | 38.29 | 34.98 | 16.22M |
| August 20, 2025 | 36.73 | 38.76 | 38.76 | 40.5 | 34.68 | 23.37M |
| August 19, 2025 | 34.2 | 37 | 37 | 37 | 34.2 | 8.97M |
| August 18, 2025 | 31.11 | 33.64 | 33.64 | 34.22 | 31.04 | 17.67M |
| August 15, 2025 | 28.15 | 31.11 | 31.11 | 31.11 | 28.04 | 11.36M |
| August 14, 2025 | 28.55 | 28.28 | 28.28 | 28.67 | 27.9 | 4.98M |
| August 13, 2025 | 28.72 | 28.58 | 28.58 | 28.82 | 28.31 | 5.14M |
| August 12, 2025 | 28.99 | 28.72 | 28.72 | 29.11 | 28.24 | 5.29M |
| August 11, 2025 | 27.12 | 28.65 | 28.65 | 29.12 | 26.96 | 11.56M |
| August 08, 2025 | 27.07 | 27.1 | 27.1 | 27.84 | 26.72 | 7.76M |
| August 07, 2025 | 27.8 | 27.34 | 27.34 | 28.79 | 27.05 | 10.75M |
| August 06, 2025 | 27.3 | 28.03 | 28.03 | 28.12 | 27.23 | 10.98M |
| August 05, 2025 | 27.89 | 27.47 | 27.47 | 28.05 | 26.98 | 11.35M |
| August 04, 2025 | 26.76 | 27.9 | 27.9 | 28.13 | 25.67 | 15.65M |
| August 01, 2025 | 26.56 | 26.9 | 26.9 | 27.45 | 26.1 | 12.61M |
| July 31, 2025 | 26.14 | 26.07 | 26.07 | 26.73 | 26.01 | 10.26M |
| July 30, 2025 | 27 | 26.2 | 26.2 | 27.58 | 26.01 | 15.9M |
| July 29, 2025 | 27.65 | 27.24 | 27.24 | 29.4 | 26.52 | 21.53M |
| July 28, 2025 | 26.4 | 27.65 | 27.65 | 28 | 26.2 | 21.16M |
| July 25, 2025 | 26.12 | 26.15 | 26.15 | 26.98 | 26 | 20.05M |
| July 24, 2025 | 24.2 | 26.68 | 26.68 | 26.68 | 24.12 | 21.69M |
| July 23, 2025 | 23.54 | 24.25 | 24.25 | 24.5 | 23.52 | 9.21M |
| July 22, 2025 | 23.96 | 23.77 | 23.77 | 24.44 | 23.71 | 6.05M |
| July 21, 2025 | 23.93 | 24.08 | 24.08 | 24.22 | 23.72 | 5.61M |
| July 18, 2025 | 24.11 | 24.21 | 24.21 | 24.27 | 23.48 | 7.59M |
| July 17, 2025 | 23.94 | 24.22 | 24.22 | 24.4 | 23.8 | 8.91M |
| July 16, 2025 | 23.33 | 23.94 | 23.94 | 24.05 | 23.21 | 7.51M |
| July 15, 2025 | 23.65 | 23.26 | 23.26 | 23.85 | 22.94 | 4.73M |
| July 14, 2025 | 22.9 | 23.63 | 23.63 | 23.66 | 22.88 | 7.28M |
| July 11, 2025 | 22.78 | 23.1 | 23.1 | 23.98 | 22.67 | 11.66M |
| July 10, 2025 | 22.33 | 22.65 | 22.65 | 22.95 | 22.23 | 3.77M |
| July 09, 2025 | 22.4 | 22.41 | 22.41 | 22.68 | 22.28 | 2.91M |
| July 08, 2025 | 22.39 | 22.51 | 22.51 | 22.99 | 22.3 | 3.59M |
| July 07, 2025 | 22.73 | 22.39 | 22.39 | 22.99 | 22.36 | 3.53M |