27.06
-0.17(-0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 27.8 | 27.23 | 27.23 | 28.1 | 27.09 | 36.19M |
| September 25, 2025 | 28.38 | 27.87 | 27.87 | 28.5 | 27.7 | 55.2M |
| September 24, 2025 | 27.8 | 28.45 | 28.45 | 28.68 | 27.41 | 88.81M |
| September 23, 2025 | 25.28 | 27.95 | 27.95 | 28.93 | 25.21 | 130.16M |
| September 22, 2025 | 23.95 | 24.11 | 24.11 | 24.3 | 23.88 | 16.03M |
| September 19, 2025 | 24.03 | 23.89 | 23.89 | 24.11 | 23.72 | 18.5M |
| September 18, 2025 | 24.5 | 24.04 | 24.04 | 24.69 | 23.83 | 30.28M |
| September 17, 2025 | 24.45 | 24.56 | 24.56 | 24.77 | 24.27 | 21.88M |
| September 16, 2025 | 24.98 | 24.47 | 24.47 | 25.08 | 24.18 | 30.89M |
| September 15, 2025 | 25 | 24.89 | 24.89 | 25.28 | 24.83 | 22.46M |
| September 12, 2025 | 25.43 | 25.01 | 25.01 | 25.49 | 24.95 | 24.08M |
| September 11, 2025 | 24.78 | 25.5 | 25.5 | 25.66 | 24.71 | 29.19M |
| September 10, 2025 | 25.1 | 24.88 | 24.88 | 25.42 | 24.7 | 25.01M |
| September 09, 2025 | 25.1 | 25.11 | 25.11 | 25.76 | 24.95 | 30.87M |
| September 08, 2025 | 25.5 | 25.15 | 25.15 | 25.6 | 25.01 | 37.57M |
| September 05, 2025 | 24.2 | 25.28 | 25.28 | 25.3 | 24.03 | 51.31M |
| September 04, 2025 | 24.07 | 24.1 | 24.1 | 24.75 | 23.73 | 39.61M |
| September 03, 2025 | 24.16 | 24.03 | 24.03 | 24.65 | 23.88 | 29.78M |
| September 02, 2025 | 24.73 | 24 | 24 | 25.1 | 23.76 | 35.11M |
| September 01, 2025 | 24.6 | 24.67 | 24.67 | 24.82 | 24.27 | 30.16M |
| August 29, 2025 | 24.3 | 24.47 | 24.47 | 24.74 | 23.9 | 32.11M |
| August 28, 2025 | 24.3 | 24.18 | 24.18 | 24.59 | 23.5 | 31.62M |
| August 27, 2025 | 24.39 | 24.02 | 24.02 | 24.8 | 24 | 29.76M |
| August 26, 2025 | 24.1 | 24.22 | 24.22 | 24.88 | 23.9 | 29.91M |
| August 25, 2025 | 23.87 | 24.17 | 24.17 | 24.37 | 23.87 | 28.07M |
| August 22, 2025 | 23.5 | 23.68 | 23.68 | 23.68 | 23.45 | 14.48M |
| August 21, 2025 | 23.68 | 23.49 | 23.49 | 23.85 | 23.41 | 16.05M |
| August 20, 2025 | 23.6 | 23.68 | 23.68 | 23.68 | 23.27 | 17.32M |
| August 19, 2025 | 23.7 | 23.58 | 23.58 | 23.85 | 23.55 | 13.64M |
| August 18, 2025 | 23.68 | 23.69 | 23.69 | 23.85 | 23.44 | 22.14M |
| August 15, 2025 | 22.71 | 23.62 | 23.62 | 24.07 | 22.66 | 36.37M |
| August 14, 2025 | 23.18 | 22.7 | 22.7 | 23.25 | 22.5 | 22.56M |
| August 13, 2025 | 23.04 | 23.15 | 23.15 | 23.25 | 22.86 | 17.63M |
| August 12, 2025 | 23.01 | 22.97 | 22.97 | 23.52 | 22.89 | 15.75M |
| August 11, 2025 | 22.91 | 23 | 23 | 23.1 | 22.87 | 10.34M |
| August 08, 2025 | 22.83 | 22.83 | 22.83 | 22.97 | 22.74 | 7.15M |
| August 07, 2025 | 23.03 | 22.83 | 22.83 | 23.07 | 22.74 | 12.81M |
| August 06, 2025 | 23.05 | 22.98 | 22.98 | 23.07 | 22.88 | 7.27M |
| August 05, 2025 | 22.8 | 23.04 | 23.04 | 23.16 | 22.71 | 10.71M |
| August 04, 2025 | 22.5 | 22.77 | 22.77 | 22.83 | 22.5 | 9.09M |
| August 01, 2025 | 22.89 | 22.66 | 22.66 | 23.19 | 22.62 | 17.59M |
| July 31, 2025 | 22.99 | 22.57 | 22.57 | 23.08 | 22.51 | 17.02M |
| July 30, 2025 | 23.3 | 23.04 | 23.04 | 23.45 | 22.98 | 12.93M |
| July 29, 2025 | 23.25 | 23.27 | 23.27 | 23.34 | 23.12 | 10.75M |
| July 28, 2025 | 23.55 | 23.31 | 23.31 | 23.58 | 23.22 | 12.21M |
| July 25, 2025 | 23.63 | 23.53 | 23.53 | 23.92 | 23.44 | 12.93M |
| July 24, 2025 | 23.37 | 23.6 | 23.6 | 23.83 | 23.36 | 14.7M |
| July 23, 2025 | 23.8 | 23.44 | 23.44 | 24.16 | 23.4 | 18.61M |
| July 22, 2025 | 23.6 | 23.75 | 23.75 | 23.78 | 23.44 | 15.69M |
| July 21, 2025 | 23.48 | 23.58 | 23.58 | 23.78 | 23.43 | 12.33M |
| July 18, 2025 | 23.81 | 23.38 | 23.38 | 23.82 | 23.32 | 19.04M |
| July 17, 2025 | 23.8 | 23.81 | 23.81 | 23.89 | 23.6 | 11.43M |
| July 16, 2025 | 24.28 | 23.77 | 23.77 | 24.38 | 23.72 | 13.54M |
| July 15, 2025 | 24.63 | 24.22 | 24.22 | 24.69 | 23.85 | 31M |
| July 14, 2025 | 23.65 | 24.15 | 24.15 | 24.35 | 23.6 | 16.48M |
| July 11, 2025 | 23.55 | 23.67 | 23.67 | 23.78 | 23.37 | 11.14M |
| July 10, 2025 | 23.71 | 23.57 | 23.57 | 23.72 | 23.34 | 13.49M |
| July 09, 2025 | 23.86 | 23.82 | 23.82 | 24.1 | 23.63 | 11.76M |
| July 08, 2025 | 24.02 | 23.93 | 23.93 | 24.15 | 23.8 | 13.25M |
| July 07, 2025 | 23.54 | 23.98 | 23.98 | 24.34 | 23.48 | 18.9M |