27.85
+1.09(+4.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.98 | 27.85 | 27.85 | 28.97 | 26.25 | 1.64B |
| August 15, 2025 | 24.31 | 26.76 | 26.76 | 27.2 | 24.29 | 1.7B |
| August 14, 2025 | 24.58 | 24.36 | 24.36 | 25.09 | 24.35 | 756.87M |
| August 13, 2025 | 24.15 | 24.58 | 24.58 | 24.8 | 23.86 | 835.84M |
| August 12, 2025 | 23.78 | 23.99 | 23.99 | 24.08 | 23.66 | 365.77M |
| August 11, 2025 | 23.17 | 23.8 | 23.8 | 23.97 | 23.17 | 465.04M |
| August 08, 2025 | 23.46 | 23.2 | 23.2 | 23.47 | 23.2 | 235.61M |
| August 07, 2025 | 23.69 | 23.54 | 23.54 | 23.85 | 23.43 | 277.23M |
| August 06, 2025 | 23.58 | 23.63 | 23.63 | 23.69 | 23.45 | 209.98M |
| August 05, 2025 | 23.46 | 23.63 | 23.63 | 23.64 | 23.31 | 278.7M |
| August 04, 2025 | 23.01 | 23.35 | 23.35 | 23.36 | 23 | 206.04M |
| August 01, 2025 | 23.2 | 23.17 | 23.17 | 23.47 | 23.06 | 266.66M |
| July 31, 2025 | 23.67 | 23.23 | 23.23 | 24.04 | 23.1 | 443.49M |
| July 30, 2025 | 24.11 | 23.81 | 23.81 | 24.25 | 23.6 | 398.59M |
| July 29, 2025 | 23.95 | 24.18 | 24.18 | 24.18 | 23.58 | 418.89M |
| July 28, 2025 | 24.02 | 24.12 | 24.12 | 24.45 | 23.92 | 394.7M |
| July 25, 2025 | 24.55 | 23.99 | 23.99 | 24.68 | 23.92 | 471.07M |
| July 24, 2025 | 23.6 | 24.32 | 24.32 | 24.45 | 23.54 | 712.94M |
| July 23, 2025 | 23.75 | 23.71 | 23.71 | 24.32 | 23.64 | 803.97M |
| July 22, 2025 | 23.45 | 23.54 | 23.54 | 23.77 | 23.26 | 457.12M |
| July 21, 2025 | 23.18 | 23.35 | 23.35 | 23.5 | 22.85 | 479.67M |
| July 18, 2025 | 23.6 | 23.52 | 23.52 | 23.7 | 23.39 | 263.08M |
| July 17, 2025 | 23.4 | 23.6 | 23.6 | 23.65 | 23.36 | 281.73M |
| July 16, 2025 | 23.6 | 23.42 | 23.42 | 23.71 | 23.26 | 261.47M |
| July 15, 2025 | 23.62 | 23.53 | 23.53 | 23.94 | 23.38 | 365.26M |
| July 14, 2025 | 23.97 | 23.62 | 23.62 | 23.97 | 23.53 | 419.18M |
| July 11, 2025 | 23.29 | 23.86 | 23.86 | 24.59 | 23.06 | 1.11B |
| July 10, 2025 | 22.85 | 23.15 | 23.15 | 23.34 | 22.8 | 390.78M |
| July 09, 2025 | 23.16 | 22.93 | 22.93 | 23.35 | 22.86 | 339.51M |
| July 08, 2025 | 22.73 | 23.15 | 23.15 | 23.27 | 22.71 | 417.99M |
| July 07, 2025 | 22.66 | 22.75 | 22.75 | 22.92 | 22.65 | 249.7M |
| July 04, 2025 | 22.8 | 22.8 | 22.8 | 23.46 | 22.62 | 520.37M |
| July 03, 2025 | 22.74 | 22.88 | 22.88 | 22.99 | 22.71 | 287.29M |
| July 02, 2025 | 22.89 | 22.71 | 22.71 | 23.03 | 22.61 | 253.86M |
| July 01, 2025 | 23.1 | 22.88 | 22.88 | 23.12 | 22.68 | 314.75M |
| June 30, 2025 | 23.05 | 23.13 | 23.13 | 23.2 | 22.73 | 451.17M |
| June 27, 2025 | 23.16 | 23.04 | 23.04 | 24.15 | 23 | 826.36M |
| June 26, 2025 | 23.52 | 23.13 | 23.13 | 23.78 | 23.05 | 953.12M |
| June 25, 2025 | 21.89 | 24 | 24 | 24.44 | 21.81 | 1.44B |
| June 24, 2025 | 21 | 21.81 | 21.81 | 22.1 | 20.93 | 609.21M |
| June 23, 2025 | 20.6 | 20.93 | 20.93 | 21.02 | 20.52 | 202.36M |
| June 20, 2025 | 21 | 20.71 | 20.71 | 21.05 | 20.69 | 163.94M |
| June 19, 2025 | 21.45 | 20.93 | 20.93 | 21.46 | 20.86 | 262.65M |
| June 18, 2025 | 21.63 | 21.5 | 21.5 | 21.68 | 21.3 | 199.09M |
| June 17, 2025 | 21.75 | 21.71 | 21.71 | 21.78 | 21.58 | 200.02M |
| June 16, 2025 | 21.33 | 21.73 | 21.73 | 21.77 | 21.33 | 269.57M |
| June 13, 2025 | 21.48 | 21.33 | 21.33 | 21.64 | 21.27 | 308.95M |
| June 12, 2025 | 21.31 | 21.65 | 21.65 | 22.08 | 21.3 | 402.88M |
| June 11, 2025 | 21.05 | 21.49 | 21.49 | 21.9 | 20.99 | 464.83M |
| June 10, 2025 | 21.39 | 20.97 | 20.97 | 21.49 | 20.77 | 295.68M |
| June 09, 2025 | 21.01 | 21.46 | 21.46 | 21.58 | 21 | 394.31M |
| June 06, 2025 | 21.13 | 20.89 | 20.89 | 21.19 | 20.87 | 170.71M |
| June 05, 2025 | 20.97 | 21.13 | 21.13 | 21.26 | 20.86 | 238.35M |
| June 04, 2025 | 20.65 | 20.94 | 20.94 | 21.13 | 20.57 | 247.12M |
| June 03, 2025 | 20.48 | 20.66 | 20.66 | 20.88 | 20.44 | 168.15M |
| May 30, 2025 | 20.74 | 20.62 | 20.62 | 20.75 | 20.52 | 155.89M |
| May 29, 2025 | 20.54 | 20.85 | 20.85 | 20.97 | 20.5 | 218.02M |
| May 28, 2025 | 20.75 | 20.5 | 20.5 | 20.78 | 20.47 | 132.06M |
| May 27, 2025 | 20.8 | 20.69 | 20.69 | 20.85 | 20.63 | 130.49M |
| May 26, 2025 | 20.71 | 20.8 | 20.8 | 20.86 | 20.67 | 159.26M |