27.64
+0.39(+1.43%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 30, 2025 | 31.36 | 30.18 | 30.18 | 31.46 | 29.91 | 36.68M |
July 29, 2025 | 31.37 | 31.7 | 31.7 | 31.84 | 30.6 | 32.02M |
July 28, 2025 | 30.98 | 31.55 | 31.55 | 31.75 | 30.87 | 26.13M |
July 25, 2025 | 31.37 | 30.94 | 30.94 | 31.52 | 30.83 | 22.56M |
July 24, 2025 | 30.98 | 31.61 | 31.61 | 31.65 | 30.92 | 24.39M |
July 23, 2025 | 31.69 | 31.17 | 31.17 | 31.8 | 30.66 | 32.59M |
July 22, 2025 | 31.26 | 31.97 | 31.97 | 32.3 | 31.21 | 28.82M |
July 21, 2025 | 32.11 | 31.5 | 31.5 | 32.64 | 31.33 | 41.33M |
July 18, 2025 | 32.45 | 32.69 | 32.69 | 33.49 | 32.22 | 37.55M |
July 17, 2025 | 32.85 | 32.62 | 32.62 | 33.28 | 32.29 | 39.55M |
July 16, 2025 | 32 | 32.34 | 32.34 | 32.69 | 31.53 | 32.78M |
July 15, 2025 | 32.93 | 32.44 | 32.44 | 33.49 | 31.93 | 38.75M |
July 14, 2025 | 33.5 | 32.95 | 32.95 | 33.51 | 32.28 | 43.46M |
July 11, 2025 | 35.06 | 33.84 | 33.84 | 35.38 | 33.58 | 63.83M |
July 10, 2025 | 35.66 | 34.2 | 34.2 | 36.5 | 33.58 | 75.05M |
July 09, 2025 | 36 | 36.03 | 36.03 | 37.28 | 34.95 | 68.65M |