27.32
+0.58(+2.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 26.58 | 27.32 | 27.32 | 27.77 | 26.56 | 71.42M |
| August 21, 2025 | 27.38 | 26.74 | 26.74 | 27.9 | 26.56 | 59.61M |
| August 20, 2025 | 26.58 | 27.36 | 27.36 | 27.58 | 26.2 | 77.65M |
| August 19, 2025 | 26.65 | 26.51 | 26.51 | 27.1 | 26.32 | 60.01M |
| August 18, 2025 | 26.3 | 26.71 | 26.71 | 26.96 | 25.97 | 66.95M |
| August 15, 2025 | 25.31 | 26.12 | 26.12 | 26.36 | 25.31 | 52.94M |
| August 14, 2025 | 26 | 25.38 | 25.38 | 26.48 | 25.36 | 54.59M |
| August 13, 2025 | 25.91 | 25.91 | 25.91 | 26.15 | 25.62 | 46.73M |
| August 12, 2025 | 24.98 | 25.9 | 25.9 | 26.07 | 24.79 | 65.02M |
| August 11, 2025 | 24.81 | 25.03 | 25.03 | 25.29 | 24.81 | 22.87M |
| August 08, 2025 | 25.46 | 24.88 | 24.88 | 25.59 | 24.86 | 38.01M |
| August 07, 2025 | 25.58 | 25.69 | 25.69 | 26.32 | 25.48 | 63.53M |
| August 06, 2025 | 25.07 | 25.6 | 25.6 | 25.76 | 24.6 | 40.02M |
| August 05, 2025 | 24.79 | 24.75 | 24.75 | 24.85 | 24.59 | 16.12M |
| August 04, 2025 | 24.24 | 24.74 | 24.74 | 24.76 | 24.19 | 15.94M |
| August 01, 2025 | 25.07 | 24.53 | 24.53 | 25.28 | 24.33 | 29.18M |
| July 31, 2025 | 25 | 25.15 | 25.15 | 25.87 | 24.9 | 37.35M |
| July 30, 2025 | 25.38 | 25.04 | 25.04 | 25.61 | 24.8 | 27.62M |
| July 29, 2025 | 25.59 | 25.5 | 25.5 | 26.1 | 25.43 | 36.94M |
| July 28, 2025 | 25.8 | 25.64 | 25.64 | 25.88 | 25.47 | 24.54M |
| July 25, 2025 | 25.54 | 25.8 | 25.8 | 25.9 | 25.3 | 38.88M |
| July 24, 2025 | 24.74 | 25.54 | 25.54 | 25.7 | 24.72 | 40.45M |
| July 23, 2025 | 24.77 | 24.8 | 24.8 | 25.15 | 24.71 | 20.28M |
| July 22, 2025 | 25.14 | 24.9 | 24.9 | 25.5 | 24.83 | 29.22M |
| July 21, 2025 | 25.31 | 25.26 | 25.26 | 25.58 | 25.2 | 21.82M |
| July 18, 2025 | 25.49 | 25.43 | 25.43 | 25.78 | 25.11 | 26.33M |
| July 17, 2025 | 25.11 | 25.54 | 25.54 | 25.65 | 24.87 | 31.89M |
| July 16, 2025 | 25.37 | 25.13 | 25.13 | 25.89 | 25.12 | 30.25M |
| July 15, 2025 | 25.42 | 25.5 | 25.5 | 25.86 | 25.28 | 36.06M |
| July 14, 2025 | 25.13 | 25.39 | 25.39 | 25.75 | 25.03 | 26.36M |
| July 11, 2025 | 24.71 | 25.29 | 25.29 | 25.63 | 24.42 | 41.71M |
| July 10, 2025 | 24.62 | 24.8 | 24.8 | 24.93 | 24.52 | 17.37M |
| July 09, 2025 | 25 | 24.75 | 24.75 | 25.38 | 24.62 | 26.49M |
| July 08, 2025 | 24.76 | 25 | 25 | 25.14 | 24.68 | 23.33M |
| July 07, 2025 | 24.88 | 24.69 | 24.69 | 24.89 | 24.57 | 17.56M |
| July 04, 2025 | 24.89 | 24.71 | 24.71 | 25.3 | 24.4 | 32.05M |
| July 03, 2025 | 24.7 | 24.92 | 24.92 | 25.13 | 24.67 | 25.19M |
| July 02, 2025 | 25.47 | 24.83 | 24.83 | 25.55 | 24.71 | 55.09M |
| July 01, 2025 | 25.5 | 26.09 | 26.09 | 27.69 | 25.32 | 94.87M |
| June 30, 2025 | 25.5 | 25.6 | 25.6 | 25.98 | 25.33 | 39.31M |
| June 27, 2025 | 25.85 | 25.41 | 25.41 | 26.1 | 25.38 | 52.6M |
| June 26, 2025 | 25.39 | 25.46 | 25.46 | 26.3 | 24.97 | 83.47M |
| June 25, 2025 | 24.22 | 25.6 | 25.6 | 26.56 | 24 | 93.29M |
| June 24, 2025 | 23.5 | 24.08 | 24.08 | 24.17 | 23.48 | 33.46M |
| June 23, 2025 | 22.59 | 23.57 | 23.57 | 23.67 | 22.53 | 26.43M |
| June 20, 2025 | 23.4 | 23.19 | 23.19 | 24.21 | 23.09 | 28.03M |
| June 19, 2025 | 23.66 | 23.08 | 23.08 | 24.09 | 22.98 | 28.23M |
| June 18, 2025 | 23.4 | 23.77 | 23.77 | 23.89 | 23.35 | 20.85M |
| June 17, 2025 | 23.38 | 23.62 | 23.62 | 24 | 23.15 | 24.94M |
| June 16, 2025 | 22.6 | 23.32 | 23.32 | 23.33 | 22.51 | 17.4M |
| June 13, 2025 | 23.16 | 22.83 | 22.83 | 23.38 | 22.78 | 21.44M |
| June 12, 2025 | 23.3 | 23.32 | 23.32 | 23.8 | 23.22 | 15.53M |
| June 11, 2025 | 23.42 | 23.47 | 23.47 | 23.83 | 23.38 | 16.25M |
| June 10, 2025 | 24.1 | 23.42 | 23.42 | 24.13 | 23.1 | 23.29M |
| June 09, 2025 | 23.81 | 24.05 | 24.05 | 24.09 | 23.71 | 20.84M |
| June 06, 2025 | 23.92 | 23.79 | 23.79 | 24.1 | 23.71 | 19.25M |
| June 05, 2025 | 23.5 | 23.9 | 23.9 | 24.24 | 23.28 | 25.33M |
| June 04, 2025 | 23.49 | 23.43 | 23.43 | 23.68 | 23.32 | 18.42M |
| June 03, 2025 | 23.51 | 23.5 | 23.5 | 24 | 23.45 | 18.38M |
| May 30, 2025 | 24.26 | 23.78 | 23.78 | 24.29 | 23.71 | 30.51M |