27.23
-0.18(-0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 27.4 | 27.23 | 27.23 | 27.45 | 27.03 | 8.99M |
| August 21, 2025 | 27.47 | 27.41 | 27.41 | 27.57 | 27.29 | 8.66M |
| August 20, 2025 | 27.34 | 27.41 | 27.41 | 27.44 | 27.15 | 5.95M |
| August 19, 2025 | 27.39 | 27.37 | 27.37 | 27.6 | 27.31 | 6.76M |
| August 18, 2025 | 27.17 | 27.34 | 27.34 | 27.56 | 27.17 | 7.93M |
| August 15, 2025 | 26.88 | 27.2 | 27.2 | 27.22 | 26.81 | 5.42M |
| August 14, 2025 | 27.35 | 26.9 | 26.9 | 27.38 | 26.89 | 6.37M |
| August 13, 2025 | 27.11 | 27.29 | 27.29 | 27.6 | 26.94 | 8.62M |
| August 12, 2025 | 27.1 | 27.08 | 27.08 | 27.35 | 27.02 | 5.03M |
| August 11, 2025 | 26.95 | 27.05 | 27.05 | 27.15 | 26.74 | 6.74M |
| August 08, 2025 | 26.97 | 26.98 | 26.98 | 27.02 | 26.7 | 4.87M |
| August 07, 2025 | 27.05 | 27 | 27 | 27.24 | 26.96 | 4.79M |
| August 06, 2025 | 27.16 | 27.09 | 27.09 | 27.24 | 27.01 | 4.67M |
| August 05, 2025 | 27.18 | 27.16 | 27.16 | 27.48 | 27.03 | 6.74M |
| August 04, 2025 | 27 | 27.34 | 27.34 | 27.99 | 26.67 | 12.12M |
| August 01, 2025 | 26.91 | 27.11 | 27.11 | 27.38 | 26.89 | 5.98M |
| July 31, 2025 | 27.13 | 26.96 | 26.96 | 27.36 | 26.9 | 6.66M |
| July 30, 2025 | 27.04 | 27.12 | 27.12 | 27.39 | 26.93 | 7.05M |
| July 29, 2025 | 27.04 | 27.11 | 27.11 | 27.16 | 26.67 | 6.84M |
| July 28, 2025 | 27.26 | 27.06 | 27.06 | 27.37 | 27.02 | 6.79M |
| July 25, 2025 | 27.41 | 27.27 | 27.27 | 27.59 | 27.25 | 6.02M |
| July 24, 2025 | 26.96 | 27.54 | 27.54 | 27.65 | 26.91 | 10.63M |
| July 23, 2025 | 27.05 | 26.96 | 26.96 | 27.34 | 26.93 | 7.59M |
| July 22, 2025 | 26.92 | 27.05 | 27.05 | 27.12 | 26.87 | 5.68M |
| July 21, 2025 | 26.7 | 26.97 | 26.97 | 27.01 | 26.7 | 5.88M |
| July 18, 2025 | 26.69 | 26.76 | 26.76 | 26.76 | 26.5 | 4.99M |
| July 17, 2025 | 26.55 | 26.62 | 26.62 | 26.63 | 26.4 | 4.91M |
| July 16, 2025 | 26.26 | 26.53 | 26.53 | 26.59 | 26.15 | 6.83M |
| July 15, 2025 | 26.3 | 26.3 | 26.3 | 26.36 | 26.15 | 4.07M |
| July 14, 2025 | 26.36 | 26.34 | 26.34 | 26.49 | 26.19 | 4M |
| July 11, 2025 | 26.25 | 26.34 | 26.34 | 26.42 | 26.18 | 5.06M |
| July 10, 2025 | 26.25 | 26.25 | 26.25 | 26.31 | 26.15 | 3.73M |
| July 09, 2025 | 26.14 | 26.18 | 26.18 | 26.31 | 26.01 | 3.86M |
| July 08, 2025 | 25.93 | 26.14 | 26.14 | 26.15 | 25.9 | 3.81M |
| July 07, 2025 | 26 | 25.96 | 25.96 | 26.22 | 25.92 | 4M |
| July 04, 2025 | 26.11 | 25.97 | 25.97 | 26.25 | 25.9 | 5.26M |
| July 03, 2025 | 25.93 | 26.2 | 26.2 | 26.29 | 25.83 | 7M |
| July 02, 2025 | 25.98 | 25.87 | 25.87 | 25.98 | 25.74 | 2.99M |
| July 01, 2025 | 25.99 | 25.95 | 25.95 | 26.07 | 25.83 | 4.8M |
| June 30, 2025 | 25.96 | 25.99 | 25.99 | 26.09 | 25.91 | 3.2M |
| June 27, 2025 | 25.92 | 25.96 | 25.96 | 26.15 | 25.91 | 2.61M |
| June 26, 2025 | 26.09 | 25.92 | 25.92 | 26.12 | 25.87 | 3.31M |
| June 25, 2025 | 25.98 | 26.11 | 26.11 | 26.13 | 25.83 | 3.61M |
| June 24, 2025 | 25.63 | 26.01 | 26.01 | 26.1 | 25.63 | 4.14M |
| June 23, 2025 | 25.52 | 25.62 | 25.62 | 25.69 | 25.33 | 3.25M |
| June 20, 2025 | 25.84 | 25.59 | 25.59 | 25.84 | 25.59 | 2.68M |
| June 19, 2025 | 25.8 | 25.6 | 25.6 | 25.88 | 25.54 | 3.71M |
| June 18, 2025 | 26.18 | 25.79 | 25.79 | 26.18 | 25.78 | 5.84M |
| June 17, 2025 | 26.51 | 26.21 | 26.21 | 26.66 | 26.16 | 6.1M |
| June 16, 2025 | 26.5 | 26.44 | 26.44 | 26.6 | 26.3 | 5.52M |
| June 13, 2025 | 27 | 26.62 | 26.62 | 27.41 | 26.51 | 13.88M |
| June 12, 2025 | 26.88 | 27.12 | 27.12 | 27.44 | 26.68 | 8.69M |
| June 11, 2025 | 27.06 | 26.86 | 26.86 | 27.15 | 26.85 | 6.67M |
| June 10, 2025 | 27.65 | 27.11 | 27.11 | 27.77 | 26.95 | 8.57M |
| June 09, 2025 | 27.37 | 27.67 | 27.67 | 27.83 | 27.28 | 5.74M |
| June 06, 2025 | 27.09 | 27.43 | 27.43 | 27.75 | 27.09 | 9.02M |
| June 05, 2025 | 27.16 | 26.88 | 26.88 | 27.16 | 26.78 | 3.94M |
| June 04, 2025 | 27.29 | 27.1 | 27.1 | 27.29 | 26.98 | 4.36M |
| June 03, 2025 | 26.61 | 27.19 | 27.19 | 27.2 | 26.61 | 5.54M |
| May 30, 2025 | 26.79 | 26.81 | 26.81 | 26.97 | 26.71 | 3.1M |