27.72
+0.5(+1.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.27 | 27.72 | 27.72 | 27.99 | 27.05 | 3.11M |
| August 15, 2025 | 26.99 | 27.22 | 27.22 | 27.44 | 26.71 | 2.07M |
| August 14, 2025 | 27.09 | 26.99 | 26.99 | 27.29 | 26.91 | 1.77M |
| August 13, 2025 | 27.5 | 27.09 | 27.09 | 27.5 | 27.07 | 1.92M |
| August 12, 2025 | 27.44 | 27.36 | 27.36 | 27.57 | 27.27 | 1.08M |
| August 11, 2025 | 27.55 | 27.44 | 27.44 | 27.59 | 27.24 | 1.41M |
| August 08, 2025 | 27.77 | 27.54 | 27.54 | 27.77 | 27.25 | 1.27M |
| August 07, 2025 | 28.06 | 27.71 | 27.71 | 28.13 | 27.68 | 1.78M |
| August 06, 2025 | 28.35 | 28.06 | 28.06 | 28.44 | 27.5 | 2.79M |
| August 05, 2025 | 28.42 | 28.36 | 28.36 | 28.7 | 28.21 | 1.13M |
| August 04, 2025 | 28.15 | 28.3 | 28.3 | 28.42 | 28 | 834,644 |
| August 01, 2025 | 28.05 | 28.28 | 28.28 | 28.53 | 28.05 | 951,764 |
| July 31, 2025 | 28.48 | 28.18 | 28.18 | 28.48 | 27.96 | 1.08M |
| July 30, 2025 | 28.35 | 28.59 | 28.59 | 28.67 | 28 | 1.16M |
| July 29, 2025 | 28.78 | 28.43 | 28.43 | 28.98 | 28.39 | 954,388 |
| July 28, 2025 | 28.9 | 28.78 | 28.78 | 29.35 | 28.7 | 1.53M |
| July 25, 2025 | 28.72 | 29 | 29 | 29.08 | 28.63 | 1.68M |
| July 24, 2025 | 28.49 | 28.72 | 28.72 | 28.86 | 28.39 | 1.1M |
| July 23, 2025 | 28.5 | 28.56 | 28.56 | 28.72 | 28.33 | 942,263 |
| July 22, 2025 | 28.4 | 28.5 | 28.5 | 28.96 | 28.29 | 1.46M |
| July 21, 2025 | 28.25 | 28.43 | 28.43 | 28.49 | 27.96 | 1.57M |
| July 18, 2025 | 28.09 | 28.33 | 28.33 | 29.15 | 27.9 | 2.08M |
| July 17, 2025 | 28.07 | 28.02 | 28.02 | 28.18 | 27.93 | 889,731 |
| July 16, 2025 | 28.13 | 28 | 28 | 28.28 | 27.86 | 1.38M |
| July 15, 2025 | 28.95 | 28.14 | 28.14 | 29 | 28.12 | 1.76M |
| July 14, 2025 | 29.7 | 29 | 29 | 29.74 | 28.78 | 1.56M |
| July 11, 2025 | 28.88 | 29.7 | 29.7 | 29.79 | 28.7 | 2.36M |
| July 10, 2025 | 28.95 | 28.93 | 28.93 | 29.07 | 28.41 | 1.69M |
| July 09, 2025 | 27.76 | 28.54 | 28.54 | 28.68 | 27.39 | 2.33M |
| July 08, 2025 | 28.04 | 28.18 | 28.18 | 28.25 | 27.83 | 1.04M |
| July 07, 2025 | 27.63 | 28.05 | 28.05 | 28.07 | 27.37 | 1M |
| July 04, 2025 | 27.42 | 27.65 | 27.65 | 27.79 | 27.33 | 935,000 |
| July 03, 2025 | 27.5 | 27.58 | 27.58 | 27.88 | 27.36 | 1.04M |
| July 02, 2025 | 28.11 | 27.5 | 27.5 | 28.11 | 27.5 | 1.31M |
| July 01, 2025 | 27.6 | 28.12 | 28.12 | 28.5 | 27.02 | 2.64M |
| June 30, 2025 | 27.95 | 27.61 | 27.61 | 28.3 | 26.74 | 3.37M |
| June 27, 2025 | 28.48 | 28.35 | 28.35 | 28.79 | 28.1 | 1.97M |
| June 26, 2025 | 28.69 | 28.16 | 28.16 | 28.69 | 28.06 | 2.06M |
| June 25, 2025 | 28.71 | 28.7 | 28.7 | 28.83 | 28.39 | 1.45M |
| June 24, 2025 | 28.67 | 28.57 | 28.57 | 28.97 | 28.36 | 1.79M |
| June 23, 2025 | 28.7 | 28.8 | 28.8 | 28.88 | 27.51 | 2.16M |
| June 20, 2025 | 30.59 | 29.3 | 29.3 | 30.59 | 28.72 | 2.08M |
| June 19, 2025 | 30.11 | 29.53 | 29.53 | 30.16 | 29.41 | 1.3M |
| June 18, 2025 | 29.83 | 30.1 | 30.1 | 30.12 | 29.41 | 1.09M |
| June 17, 2025 | 30.08 | 29.83 | 29.83 | 30.29 | 29.71 | 1.49M |
| June 16, 2025 | 30.31 | 30.1 | 30.1 | 30.55 | 30 | 1.81M |
| June 13, 2025 | 31.01 | 30.31 | 30.31 | 31.32 | 30.12 | 2.04M |
| June 12, 2025 | 32 | 31.22 | 31.22 | 32.53 | 31.1 | 2.39M |
| June 11, 2025 | 31.78 | 32.29 | 32.29 | 32.88 | 31.43 | 3.62M |
| June 10, 2025 | 30.73 | 31.78 | 31.78 | 32.51 | 30.4 | 4.79M |
| June 09, 2025 | 30.56 | 30.77 | 30.77 | 31.16 | 30.4 | 3.06M |
| June 06, 2025 | 30.35 | 30.91 | 30.91 | 31.36 | 29.75 | 4M |
| June 05, 2025 | 29.71 | 30.21 | 30.21 | 30.38 | 29.71 | 3.64M |
| June 04, 2025 | 30.8 | 30.1 | 30.1 | 30.8 | 29.04 | 6.26M |
| June 03, 2025 | 32.71 | 31.11 | 31.11 | 32.73 | 30.5 | 8.26M |
| May 30, 2025 | 32.3 | 33.4 | 33.4 | 33.4 | 31.01 | 5.05M |
| May 29, 2025 | 29.98 | 30.36 | 30.36 | 30.36 | 29.79 | 1.11M |
| May 28, 2025 | 29.89 | 30 | 30 | 30.1 | 29.56 | 955,532 |
| May 27, 2025 | 29.46 | 29.8 | 29.8 | 30.09 | 29.3 | 995,460 |
| May 26, 2025 | 29.79 | 29.5 | 29.5 | 29.89 | 29.18 | 1.22M |