27.68
-1.91(-6.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 29.19 | 27.68 | 27.68 | 29.48 | 27.6 | 69.44M |
| October 16, 2025 | 30.2 | 29.59 | 29.59 | 30.38 | 28.82 | 80.55M |
| October 15, 2025 | 27.49 | 30.5 | 30.5 | 30.55 | 27.49 | 121.51M |
| October 14, 2025 | 29.1 | 27.4 | 27.4 | 29.47 | 27.27 | 72.09M |
| October 13, 2025 | 27.48 | 28.82 | 28.82 | 30 | 26.99 | 100.61M |
| October 10, 2025 | 29.3 | 28.76 | 28.76 | 30.26 | 28.48 | 83.15M |
| October 09, 2025 | 25.85 | 29.6 | 29.6 | 29.98 | 25.85 | 129.76M |
| September 30, 2025 | 25.85 | 25.8 | 25.8 | 26.24 | 25.41 | 29.15M |
| September 29, 2025 | 25.52 | 25.78 | 25.78 | 25.96 | 25.16 | 26.42M |
| September 26, 2025 | 26.54 | 25.56 | 25.56 | 26.6 | 25.55 | 36.23M |
| September 25, 2025 | 26.59 | 26.68 | 26.68 | 27.21 | 26.13 | 46.62M |
| September 24, 2025 | 25.61 | 26.37 | 26.37 | 26.63 | 25.36 | 41.33M |
| September 23, 2025 | 26.3 | 25.8 | 25.8 | 26.4 | 25.05 | 33.17M |
| September 22, 2025 | 25.51 | 26.2 | 26.2 | 26.24 | 25.51 | 32.04M |
| September 19, 2025 | 26.41 | 25.41 | 25.41 | 26.41 | 25.39 | 23.57M |
| September 18, 2025 | 25.91 | 25.75 | 25.75 | 26.65 | 25.46 | 44.44M |
| September 17, 2025 | 25.89 | 25.99 | 25.99 | 26.15 | 25.6 | 31.49M |
| September 16, 2025 | 25.54 | 25.87 | 25.87 | 26.12 | 25.46 | 26.77M |
| September 15, 2025 | 25.8 | 25.54 | 25.54 | 25.95 | 25.47 | 25.94M |
| September 12, 2025 | 26.41 | 25.72 | 25.72 | 26.47 | 25.7 | 34.29M |
| September 11, 2025 | 24.8 | 26.47 | 26.47 | 26.9 | 24.5 | 51.75M |
| September 10, 2025 | 24.87 | 24.89 | 24.89 | 25.45 | 24.8 | 21.33M |
| September 09, 2025 | 25.48 | 24.88 | 24.88 | 25.51 | 24.75 | 25.18M |
| September 08, 2025 | 25.55 | 25.52 | 25.52 | 25.75 | 24.9 | 32.43M |
| September 05, 2025 | 24.66 | 25.42 | 25.42 | 25.48 | 24.33 | 34.19M |
| September 04, 2025 | 25.65 | 24.38 | 24.38 | 26.19 | 23.93 | 48.43M |
| September 03, 2025 | 26.1 | 25.49 | 25.49 | 26.56 | 25.38 | 38.97M |
| September 02, 2025 | 27.08 | 25.95 | 25.95 | 27.09 | 25.72 | 51.66M |
| September 01, 2025 | 27.92 | 27.2 | 27.2 | 27.96 | 27.05 | 37.8M |
| August 29, 2025 | 27.93 | 27.58 | 27.58 | 28.2 | 27.3 | 46.38M |
| August 28, 2025 | 27.28 | 27.81 | 27.81 | 28.28 | 26.75 | 58.64M |
| August 27, 2025 | 27.48 | 26.7 | 26.7 | 28.19 | 26.7 | 57.03M |
| August 26, 2025 | 26.72 | 27.46 | 27.46 | 27.86 | 26.63 | 56.27M |
| August 25, 2025 | 26.82 | 26.98 | 26.98 | 27.2 | 26.51 | 49.51M |
| August 22, 2025 | 26.68 | 26.62 | 26.62 | 26.85 | 26.32 | 39.14M |
| August 21, 2025 | 26.85 | 26.71 | 26.71 | 27.55 | 26.55 | 50.69M |
| August 20, 2025 | 26.05 | 27.17 | 27.17 | 27.2 | 25.75 | 68.78M |
| August 19, 2025 | 26.21 | 25.91 | 25.91 | 26.3 | 25.7 | 29.84M |
| August 18, 2025 | 25.95 | 26.02 | 26.02 | 26.5 | 25.65 | 53.62M |
| August 15, 2025 | 24.23 | 25.95 | 25.95 | 26.5 | 24.13 | 76.8M |
| August 14, 2025 | 24.59 | 24.25 | 24.25 | 24.8 | 23.98 | 30.73M |
| August 13, 2025 | 24.32 | 24.56 | 24.56 | 24.64 | 24.21 | 28.88M |
| August 12, 2025 | 24.37 | 24.28 | 24.28 | 24.6 | 24.11 | 17.17M |
| August 11, 2025 | 23.85 | 24.37 | 24.37 | 24.42 | 23.85 | 18.94M |
| August 08, 2025 | 24.04 | 23.82 | 23.82 | 24.14 | 23.67 | 20.38M |
| August 07, 2025 | 24.84 | 24.14 | 24.14 | 25.2 | 24.12 | 29.29M |
| August 06, 2025 | 24.02 | 24.35 | 24.35 | 24.51 | 23.98 | 20.2M |
| August 05, 2025 | 23.89 | 24.15 | 24.15 | 24.34 | 23.87 | 19.08M |
| August 04, 2025 | 23.7 | 23.87 | 23.87 | 23.94 | 23.54 | 14.36M |
| August 01, 2025 | 23.73 | 23.76 | 23.76 | 24.12 | 23.64 | 15.76M |
| July 31, 2025 | 24.2 | 23.87 | 23.87 | 24.62 | 23.71 | 28.28M |
| July 30, 2025 | 24.26 | 24.11 | 24.11 | 24.93 | 23.97 | 28.44M |
| July 29, 2025 | 24.67 | 24.44 | 24.44 | 24.93 | 23.95 | 36.21M |
| July 28, 2025 | 24.3 | 24.76 | 24.76 | 25.38 | 23.86 | 46.02M |
| July 25, 2025 | 24.34 | 24.28 | 24.28 | 24.69 | 24.2 | 23.58M |
| July 24, 2025 | 23.88 | 24.54 | 24.54 | 24.98 | 23.85 | 44.95M |
| July 23, 2025 | 23.83 | 23.74 | 23.74 | 24.38 | 23.36 | 36.33M |
| July 22, 2025 | 22.84 | 23.81 | 23.81 | 25 | 22.8 | 73.07M |
| July 21, 2025 | 22.21 | 22.91 | 22.91 | 22.97 | 22.19 | 22.55M |
| July 18, 2025 | 22.44 | 22.26 | 22.26 | 22.54 | 22.16 | 13.57M |