26.63
+0.31(+1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.36 | 26.63 | 26.63 | 26.76 | 26.36 | 28.53M |
| August 15, 2025 | 25.96 | 26.32 | 26.32 | 26.44 | 25.89 | 22.3M |
| August 14, 2025 | 26.66 | 26 | 26 | 26.95 | 25.8 | 31.16M |
| August 13, 2025 | 26.63 | 26.76 | 26.76 | 27.08 | 26.37 | 27.21M |
| August 12, 2025 | 27.2 | 26.56 | 26.56 | 27.29 | 26.47 | 39.52M |
| August 11, 2025 | 27.31 | 27.43 | 27.43 | 27.74 | 26.92 | 40.38M |
| August 08, 2025 | 29 | 27.11 | 27.11 | 29.03 | 26.9 | 68.37M |
| August 07, 2025 | 27.8 | 29 | 29 | 29.18 | 27.5 | 75.38M |
| August 06, 2025 | 25.59 | 27.17 | 27.17 | 27.57 | 25.59 | 72.78M |
| August 05, 2025 | 24.65 | 24.93 | 24.93 | 24.95 | 24.6 | 16.79M |
| August 04, 2025 | 24.05 | 24.7 | 24.7 | 24.74 | 23.93 | 16.11M |
| August 01, 2025 | 24.2 | 24.3 | 24.3 | 24.49 | 23.82 | 14.3M |
| July 31, 2025 | 24.69 | 24.22 | 24.22 | 24.87 | 24.1 | 18.21M |
| July 30, 2025 | 25.12 | 24.79 | 24.79 | 25.22 | 24.55 | 19.78M |
| July 29, 2025 | 24.39 | 25.28 | 25.28 | 25.48 | 24.3 | 32.31M |
| July 28, 2025 | 24.68 | 24.5 | 24.5 | 24.84 | 24.42 | 12.03M |
| July 25, 2025 | 24.62 | 24.72 | 24.72 | 24.75 | 24.46 | 12.41M |
| July 24, 2025 | 24.46 | 24.66 | 24.66 | 24.83 | 24.4 | 11.48M |
| July 23, 2025 | 24.71 | 24.45 | 24.45 | 24.86 | 24.42 | 15.93M |
| July 22, 2025 | 25 | 24.89 | 24.89 | 25.24 | 24.72 | 20.47M |
| July 21, 2025 | 24.14 | 25.3 | 25.3 | 25.8 | 24.14 | 42.24M |
| July 18, 2025 | 24.22 | 23.98 | 23.98 | 24.38 | 23.85 | 14.97M |
| July 17, 2025 | 23.59 | 24.2 | 24.2 | 24.2 | 23.48 | 19.93M |
| July 16, 2025 | 23.5 | 23.68 | 23.68 | 24.17 | 23.46 | 17.08M |
| July 15, 2025 | 23.56 | 23.53 | 23.53 | 23.77 | 23.15 | 13.75M |
| July 14, 2025 | 23.49 | 23.63 | 23.63 | 23.99 | 23.19 | 13.98M |
| July 11, 2025 | 23.52 | 23.5 | 23.5 | 23.64 | 23.2 | 12.78M |
| July 10, 2025 | 23.73 | 23.44 | 23.44 | 23.79 | 23.4 | 11.01M |
| July 09, 2025 | 23.85 | 23.73 | 23.73 | 24.28 | 23.67 | 15.03M |
| July 08, 2025 | 23 | 23.83 | 23.73 | 23.92 | 22.93 | 29.84M |
| July 07, 2025 | 24.7 | 24.46 | 24.36 | 24.98 | 24.42 | 14.02M |
| July 04, 2025 | 24.67 | 24.71 | 24.61 | 25.16 | 24.42 | 21.09M |
| July 03, 2025 | 24.79 | 24.68 | 24.58 | 25.03 | 24.51 | 14.61M |
| July 02, 2025 | 24.81 | 24.98 | 24.88 | 25.2 | 24.57 | 20.5M |
| July 01, 2025 | 24.9 | 24.9 | 24.8 | 25.07 | 24.7 | 14.11M |
| June 30, 2025 | 24.23 | 25.03 | 24.92 | 25.21 | 24.23 | 25.71M |
| June 27, 2025 | 24.43 | 24.23 | 24.13 | 24.55 | 24.13 | 10.83M |
| June 26, 2025 | 24.6 | 24.4 | 24.3 | 24.82 | 24.34 | 14.82M |
| June 25, 2025 | 24.3 | 24.72 | 24.62 | 24.72 | 24.26 | 18.2M |
| June 24, 2025 | 23.27 | 24.5 | 24.4 | 24.66 | 23.25 | 27.18M |
| June 23, 2025 | 22.7 | 23.19 | 23.09 | 23.23 | 22.7 | 9.65M |
| June 20, 2025 | 23.76 | 23.01 | 23.01 | 23.79 | 23 | 10.49M |
| June 19, 2025 | 23.8 | 23.48 | 23.48 | 24.25 | 23.39 | 16M |
| June 18, 2025 | 24.02 | 23.88 | 23.88 | 24.17 | 23.57 | 13.02M |
| June 17, 2025 | 24.49 | 24.18 | 24.18 | 24.59 | 23.98 | 13.97M |
| June 16, 2025 | 23.7 | 24.58 | 24.58 | 24.98 | 23.68 | 21.14M |
| June 13, 2025 | 24.83 | 23.87 | 23.87 | 24.83 | 23.85 | 19.05M |
| June 12, 2025 | 25.2 | 24.84 | 24.84 | 25.3 | 24.75 | 19.84M |
| June 11, 2025 | 24.43 | 25.24 | 25.24 | 25.47 | 24.35 | 24.98M |
| June 10, 2025 | 24.97 | 24.39 | 24.39 | 24.97 | 23.9 | 19.61M |
| June 09, 2025 | 24.8 | 24.89 | 24.89 | 25.09 | 24.66 | 13.9M |
| June 06, 2025 | 25.15 | 24.85 | 24.85 | 25.34 | 24.8 | 17.14M |
| June 05, 2025 | 24.68 | 25.38 | 25.38 | 25.45 | 24.56 | 26.02M |
| June 04, 2025 | 24.57 | 24.72 | 24.72 | 24.97 | 24.26 | 14.91M |
| June 03, 2025 | 24.03 | 24.48 | 24.48 | 25.09 | 24.03 | 18.21M |
| May 30, 2025 | 25.19 | 24.39 | 24.39 | 25.52 | 24.26 | 24.17M |
| May 29, 2025 | 24.22 | 24.77 | 24.77 | 24.93 | 24.18 | 16.22M |
| May 28, 2025 | 24.5 | 24.22 | 24.22 | 24.59 | 24.11 | 13.16M |
| May 27, 2025 | 24.9 | 24.41 | 24.41 | 25 | 24.25 | 17.12M |
| May 26, 2025 | 24.81 | 25.09 | 25.09 | 25.46 | 24.71 | 16.96M |