27.68
-0.14(-0.50%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 27.75 | 27.68 | 27.68 | 28.08 | 27.35 | 25.05M |
August 15, 2025 | 26.93 | 27.82 | 27.82 | 27.9 | 26.73 | 26.87M |
August 14, 2025 | 26.39 | 27.14 | 27.14 | 27.38 | 26.35 | 30.75M |
August 13, 2025 | 26.31 | 26.35 | 26.35 | 26.7 | 26.23 | 15.07M |
August 12, 2025 | 25.95 | 26.3 | 26.3 | 26.5 | 25.57 | 13.85M |
August 11, 2025 | 25.89 | 25.91 | 25.91 | 26.12 | 25.75 | 9.36M |
August 08, 2025 | 26.61 | 25.91 | 25.91 | 26.62 | 25.91 | 14.64M |
August 07, 2025 | 25.78 | 26.75 | 26.75 | 26.75 | 25.71 | 24.86M |
August 06, 2025 | 25.69 | 25.81 | 25.81 | 25.85 | 25.42 | 8.98M |
August 05, 2025 | 25.65 | 25.63 | 25.63 | 25.79 | 25.41 | 9.1M |
August 04, 2025 | 25.17 | 25.59 | 25.59 | 25.63 | 25.07 | 8.68M |
August 01, 2025 | 25.48 | 25.25 | 25.25 | 25.75 | 25.1 | 9.18M |
July 31, 2025 | 25.77 | 25.56 | 25.56 | 26.07 | 25.39 | 11.76M |
July 30, 2025 | 26.3 | 25.84 | 25.84 | 26.48 | 25.6 | 18.93M |
July 29, 2025 | 26.2 | 26.46 | 26.46 | 27.21 | 26.11 | 25.72M |
July 28, 2025 | 26.7 | 26.37 | 26.37 | 26.76 | 26.21 | 18.17M |
July 25, 2025 | 26.41 | 26.82 | 26.82 | 26.83 | 25.99 | 34.41M |
July 24, 2025 | 23.8 | 26.4 | 26.4 | 28.51 | 23.8 | 51.28M |
July 23, 2025 | 23.86 | 23.77 | 23.77 | 24.13 | 23.72 | 5.65M |
July 22, 2025 | 24 | 23.95 | 23.95 | 24.2 | 23.89 | 6.23M |
July 21, 2025 | 23.96 | 24.03 | 24.03 | 24.22 | 23.88 | 5.1M |
July 18, 2025 | 24.16 | 23.96 | 23.96 | 24.42 | 23.85 | 5.51M |
July 17, 2025 | 23.84 | 24.09 | 24.09 | 24.1 | 23.76 | 4.16M |
July 16, 2025 | 23.94 | 23.86 | 23.86 | 24.28 | 23.78 | 4.9M |
July 15, 2025 | 24.15 | 23.89 | 23.89 | 24.22 | 23.62 | 5.01M |
July 14, 2025 | 24.06 | 24.08 | 24.08 | 24.17 | 23.89 | 4.06M |
July 11, 2025 | 24.16 | 24.07 | 24.07 | 24.3 | 23.95 | 7.29M |
July 10, 2025 | 24.35 | 24.16 | 24.16 | 24.39 | 23.96 | 4.83M |
July 09, 2025 | 23.99 | 24.39 | 24.39 | 24.67 | 23.94 | 10.02M |
July 08, 2025 | 23.73 | 24.15 | 23.95 | 24.38 | 23.7 | 5.51M |
July 07, 2025 | 23.65 | 23.71 | 23.51 | 23.78 | 23.48 | 3.17M |
July 04, 2025 | 23.97 | 23.65 | 23.45 | 24.06 | 23.6 | 5.74M |
July 03, 2025 | 23.88 | 24.01 | 23.81 | 24.13 | 23.74 | 5.11M |
July 02, 2025 | 24.1 | 23.93 | 23.73 | 24.15 | 23.65 | 6.05M |
July 01, 2025 | 24.29 | 24.2 | 24 | 24.55 | 24.05 | 6.7M |
June 30, 2025 | 24.18 | 24.22 | 24.02 | 24.36 | 24.12 | 6.26M |
June 27, 2025 | 24.31 | 24.15 | 24.15 | 24.45 | 24.04 | 6.26M |
June 26, 2025 | 24.39 | 24.18 | 24.18 | 24.77 | 24.13 | 9.5M |
June 25, 2025 | 23.94 | 24.34 | 24.34 | 24.48 | 23.86 | 9.72M |
June 24, 2025 | 23.7 | 23.86 | 23.86 | 24 | 23.7 | 6.03M |
June 23, 2025 | 22.9 | 23.51 | 23.51 | 23.65 | 22.9 | 6M |
June 20, 2025 | 23.57 | 23.35 | 23.35 | 23.82 | 23.33 | 6.11M |
June 19, 2025 | 24.01 | 23.62 | 23.62 | 24.15 | 23.48 | 8.57M |
June 18, 2025 | 24.1 | 24.04 | 24.04 | 24.23 | 23.8 | 9.21M |
June 17, 2025 | 24.46 | 24.23 | 24.23 | 25 | 24.15 | 14.57M |
June 16, 2025 | 24.31 | 24.53 | 24.53 | 24.85 | 24.31 | 15.74M |
June 13, 2025 | 23.3 | 24.76 | 24.76 | 25.22 | 23.13 | 29.94M |
June 12, 2025 | 22.38 | 23.6 | 23.6 | 24.18 | 22.22 | 22.66M |
June 11, 2025 | 22.83 | 22.34 | 22.34 | 22.83 | 22.2 | 19.3M |
June 10, 2025 | 23.1 | 23 | 23 | 24.68 | 22.81 | 37.01M |
June 09, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0 |
June 06, 2025 | 21.52 | 21.41 | 21.41 | 22 | 21.16 | 9.23M |
June 05, 2025 | 20.83 | 21.12 | 21.12 | 21.18 | 20.72 | 4.91M |
June 04, 2025 | 20.72 | 20.83 | 20.83 | 20.95 | 20.65 | 3M |
June 03, 2025 | 20.58 | 20.64 | 20.64 | 20.85 | 20.44 | 3.1M |
May 30, 2025 | 21.2 | 20.69 | 20.69 | 21.21 | 20.65 | 4.6M |
May 29, 2025 | 20.64 | 21.25 | 21.25 | 21.27 | 20.61 | 4.83M |
May 28, 2025 | 20.87 | 20.69 | 20.69 | 20.99 | 20.63 | 3.33M |
May 27, 2025 | 21.07 | 20.82 | 20.82 | 21.1 | 20.75 | 3.37M |
May 26, 2025 | 20.85 | 21.08 | 21.08 | 21.15 | 20.81 | 3.46M |