27.50
-0.43(-1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 26.61 | 27.5 | 27.5 | 27.96 | 26.61 | 13.39M | 
| October 29, 2025 | 27.8 | 27.93 | 27.93 | 28.01 | 27.41 | 15.45M | 
| October 28, 2025 | 27.78 | 27.79 | 27.79 | 28.25 | 27.5 | 22.87M | 
| October 27, 2025 | 26.81 | 27.38 | 27.38 | 27.57 | 26.79 | 12.35M | 
| October 24, 2025 | 26.61 | 26.75 | 26.75 | 26.92 | 26.55 | 7.2M | 
| October 23, 2025 | 26.64 | 26.59 | 26.59 | 26.7 | 26 | 7.17M | 
| October 22, 2025 | 26.73 | 26.78 | 26.78 | 26.99 | 26.51 | 6.26M | 
| October 21, 2025 | 26.23 | 26.75 | 26.75 | 26.94 | 26.2 | 9.64M | 
| October 20, 2025 | 26.66 | 26.43 | 26.43 | 26.73 | 26.1 | 11.23M | 
| October 17, 2025 | 26.6 | 26.63 | 26.63 | 27.1 | 26.25 | 10.41M | 
| October 16, 2025 | 27.33 | 26.79 | 26.79 | 27.33 | 26.52 | 11.18M | 
| October 15, 2025 | 27.26 | 27.28 | 27.28 | 27.35 | 26.77 | 11.45M | 
| October 14, 2025 | 27.4 | 27.26 | 27.26 | 28.17 | 27 | 18.38M | 
| October 13, 2025 | 26.01 | 27.37 | 27.37 | 27.38 | 25.94 | 13.51M | 
| October 10, 2025 | 27.9 | 27.7 | 27.7 | 28.1 | 27.44 | 12.83M | 
| October 09, 2025 | 27.65 | 28.11 | 28.11 | 28.27 | 27.61 | 15.23M | 
| September 30, 2025 | 27.29 | 27.64 | 27.64 | 27.92 | 27.12 | 15.79M | 
| September 29, 2025 | 27.09 | 27.25 | 27.25 | 27.49 | 26.54 | 16.18M | 
| September 26, 2025 | 27.7 | 27.44 | 27.44 | 28.26 | 27.23 | 18.11M | 
| September 25, 2025 | 27.42 | 27.56 | 27.56 | 28.11 | 27.36 | 16.85M | 
| September 24, 2025 | 27.22 | 27.48 | 27.48 | 27.55 | 27.17 | 12M | 
| September 23, 2025 | 27.79 | 27.5 | 27.5 | 27.79 | 27.01 | 15.73M | 
| September 22, 2025 | 27.66 | 27.76 | 27.76 | 27.85 | 27.4 | 12.3M | 
| September 19, 2025 | 27.81 | 27.81 | 27.81 | 28.12 | 27.26 | 14.44M | 
| September 18, 2025 | 28.8 | 27.81 | 27.81 | 28.98 | 27.53 | 25.32M | 
| September 17, 2025 | 28.52 | 28.85 | 28.85 | 29.09 | 28.31 | 19.08M | 
| September 16, 2025 | 28.35 | 28.72 | 28.72 | 28.86 | 28.1 | 18.57M | 
| September 15, 2025 | 28.69 | 28.5 | 28.5 | 28.77 | 28.28 | 12.59M | 
| September 12, 2025 | 29.27 | 28.66 | 28.66 | 29.4 | 28.47 | 19.87M | 
| September 11, 2025 | 28.33 | 29.22 | 29.22 | 29.27 | 27.98 | 17.84M | 
| September 10, 2025 | 28.49 | 28.46 | 28.46 | 28.8 | 28.3 | 11.52M | 
| September 09, 2025 | 29.13 | 28.68 | 28.68 | 29.56 | 28.2 | 17.63M | 
| September 08, 2025 | 28.7 | 29.32 | 29.32 | 29.63 | 28.6 | 20.13M | 
| September 05, 2025 | 28.23 | 28.88 | 28.88 | 29.06 | 27.63 | 22.66M | 
| September 04, 2025 | 27.88 | 28.28 | 28.28 | 29.1 | 27.72 | 30.87M | 
| September 03, 2025 | 29.08 | 27.9 | 27.9 | 29.41 | 27.78 | 27.26M | 
| September 02, 2025 | 31.65 | 29.05 | 29.05 | 31.73 | 28.9 | 41.65M | 
| September 01, 2025 | 32.08 | 31.93 | 31.93 | 32.25 | 31.54 | 29.51M | 
| August 29, 2025 | 32 | 32.03 | 32.03 | 32.44 | 31.48 | 33.11M | 
| August 28, 2025 | 32 | 32.25 | 32.25 | 32.25 | 30.19 | 41.46M | 
| August 27, 2025 | 33 | 32.31 | 32.31 | 33.4 | 31.68 | 49.84M | 
| August 26, 2025 | 33.23 | 33.28 | 33.28 | 33.7 | 32.32 | 35.7M | 
| August 25, 2025 | 33.3 | 33.49 | 33.49 | 34.12 | 33.13 | 45.69M | 
| August 22, 2025 | 32.6 | 33.38 | 33.38 | 34.29 | 32.6 | 45.83M | 
| August 21, 2025 | 34.65 | 33.31 | 33.31 | 35.37 | 33.31 | 70.96M | 
| August 20, 2025 | 32.86 | 32.8 | 32.8 | 33.32 | 32 | 41.62M | 
| August 19, 2025 | 32.19 | 33.4 | 33.4 | 34.6 | 31.98 | 62.47M | 
| August 18, 2025 | 32.17 | 32.26 | 32.26 | 32.49 | 31.51 | 50.53M | 
| August 15, 2025 | 31.28 | 32.22 | 32.22 | 32.8 | 30.75 | 63.17M | 
| August 14, 2025 | 29.9 | 31.93 | 31.93 | 32.58 | 29.88 | 83.19M | 
| August 13, 2025 | 29.99 | 29.93 | 29.93 | 30.49 | 29.31 | 38.26M | 
| August 12, 2025 | 29.42 | 29.9 | 29.9 | 29.98 | 29.23 | 32.69M | 
| August 11, 2025 | 29 | 29.43 | 29.43 | 29.57 | 28.81 | 21.45M | 
| August 08, 2025 | 29.44 | 29.08 | 29.08 | 29.87 | 29.02 | 29.34M | 
| August 07, 2025 | 29.59 | 29.32 | 29.32 | 29.81 | 29.23 | 16.91M | 
| August 06, 2025 | 29.41 | 29.7 | 29.7 | 29.99 | 29.21 | 19.84M | 
| August 05, 2025 | 29.26 | 29.54 | 29.54 | 29.65 | 29.16 | 17.78M | 
| August 04, 2025 | 29.34 | 29.36 | 29.36 | 29.65 | 29.1 | 14.54M | 
| August 01, 2025 | 29.9 | 29.45 | 29.45 | 29.9 | 29.11 | 21.04M | 
| July 31, 2025 | 30.01 | 29.85 | 29.85 | 30.55 | 29.66 | 20.47M |