26.87
+0.35(+1.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.57 | 26.87 | 26.87 | 27.49 | 26.48 | 11.25M |
| August 15, 2025 | 26.38 | 26.52 | 26.52 | 26.63 | 26.19 | 9.68M |
| August 14, 2025 | 27.47 | 26.44 | 26.44 | 27.68 | 26.43 | 14.19M |
| August 13, 2025 | 26.57 | 27.58 | 27.58 | 27.77 | 26.37 | 19.39M |
| August 12, 2025 | 25.91 | 26.6 | 26.6 | 26.6 | 25.59 | 11.16M |
| August 11, 2025 | 26.11 | 26.03 | 26.03 | 26.72 | 26.02 | 11.04M |
| August 08, 2025 | 25.81 | 26.1 | 26.1 | 26.98 | 25.45 | 16.62M |
| August 07, 2025 | 25.3 | 25.85 | 25.85 | 26.24 | 25.24 | 13.5M |
| August 06, 2025 | 25.48 | 25.32 | 25.32 | 25.59 | 25.06 | 8.35M |
| August 05, 2025 | 25.25 | 25.48 | 25.48 | 25.69 | 25.17 | 9.56M |
| August 04, 2025 | 25.06 | 25.28 | 25.28 | 25.32 | 24.46 | 9.4M |
| August 01, 2025 | 25.3 | 24.96 | 24.96 | 25.76 | 24.86 | 12.81M |
| July 31, 2025 | 25.44 | 25.35 | 25.35 | 25.83 | 25.15 | 14.65M |
| July 30, 2025 | 25.65 | 25.54 | 25.54 | 26.14 | 25.27 | 17.07M |
| July 29, 2025 | 25.92 | 26.12 | 26.12 | 26.72 | 25.5 | 27.11M |
| July 28, 2025 | 25 | 26.2 | 26.2 | 26.2 | 24.82 | 20.93M |
| July 25, 2025 | 25.38 | 24.87 | 24.87 | 25.93 | 24.86 | 17.19M |
| July 24, 2025 | 24.66 | 25.12 | 25.12 | 25.5 | 24.66 | 15.38M |
| July 23, 2025 | 24.42 | 24.77 | 24.77 | 25.38 | 24.25 | 17.09M |
| July 22, 2025 | 24.56 | 24.51 | 24.51 | 25.02 | 24.35 | 13.3M |
| July 21, 2025 | 24.7 | 24.65 | 24.65 | 24.93 | 24.38 | 13.34M |
| July 18, 2025 | 25.25 | 24.85 | 24.85 | 25.26 | 24.38 | 20M |
| July 17, 2025 | 24.56 | 25.24 | 25.24 | 25.56 | 24.53 | 38.03M |
| July 16, 2025 | 23.21 | 25 | 25 | 25.55 | 23.21 | 54.79M |
| July 15, 2025 | 21.69 | 21.57 | 21.57 | 21.85 | 21.42 | 6.27M |
| July 14, 2025 | 21.59 | 21.7 | 21.7 | 21.85 | 21.51 | 5.78M |
| July 11, 2025 | 21.47 | 21.53 | 21.53 | 21.72 | 21.34 | 6.56M |
| July 10, 2025 | 21.3 | 21.48 | 21.48 | 21.68 | 21.26 | 6.55M |
| July 09, 2025 | 21.28 | 21.34 | 21.34 | 21.62 | 21.21 | 5.54M |
| July 08, 2025 | 21.03 | 21.3 | 21.3 | 21.57 | 21.03 | 5.61M |
| July 07, 2025 | 21.3 | 21.18 | 21.06 | 21.43 | 21.02 | 4.93M |
| July 04, 2025 | 21.47 | 21.3 | 21.18 | 21.55 | 21.11 | 5.34M |
| July 03, 2025 | 21.3 | 21.44 | 21.32 | 21.6 | 21.27 | 5.46M |
| July 02, 2025 | 21.92 | 21.38 | 21.26 | 21.95 | 21.28 | 9.59M |
| July 01, 2025 | 20.64 | 21.98 | 21.86 | 22.19 | 20.56 | 17.23M |
| June 30, 2025 | 20.37 | 20.64 | 20.52 | 20.69 | 20.28 | 4.67M |
| June 27, 2025 | 20.27 | 20.36 | 20.24 | 20.66 | 20.27 | 4.64M |
| June 26, 2025 | 20.45 | 20.27 | 20.16 | 20.48 | 20.2 | 4.13M |
| June 25, 2025 | 20.31 | 20.48 | 20.36 | 20.5 | 20.12 | 5.62M |
| June 24, 2025 | 20.07 | 20.31 | 20.31 | 20.39 | 20 | 4.09M |
| June 23, 2025 | 19.79 | 20.05 | 20.05 | 20.1 | 19.77 | 3.29M |
| June 20, 2025 | 19.93 | 19.91 | 19.91 | 20.04 | 19.88 | 3.05M |
| June 19, 2025 | 20.17 | 19.93 | 19.93 | 20.29 | 19.82 | 4.02M |
| June 18, 2025 | 20.52 | 20.18 | 20.18 | 20.59 | 20.11 | 4.36M |
| June 17, 2025 | 20.7 | 20.61 | 20.61 | 21.16 | 20.5 | 5.9M |
| June 16, 2025 | 20.67 | 20.63 | 20.63 | 20.87 | 20.58 | 4.08M |
| June 13, 2025 | 21.21 | 20.8 | 20.8 | 21.36 | 20.69 | 7.52M |
| June 12, 2025 | 20.88 | 21.29 | 21.29 | 21.33 | 20.81 | 7.91M |
| June 11, 2025 | 21.15 | 20.95 | 20.95 | 21.3 | 20.92 | 4.93M |
| June 10, 2025 | 20.96 | 21.06 | 21.06 | 21.3 | 20.72 | 8.83M |
| June 09, 2025 | 20.67 | 20.98 | 20.98 | 21.19 | 20.67 | 7.04M |
| June 06, 2025 | 20.93 | 20.66 | 20.66 | 21.05 | 20.52 | 4.16M |
| June 05, 2025 | 21.06 | 20.89 | 20.89 | 21.15 | 20.72 | 5.38M |
| June 04, 2025 | 21.03 | 21.02 | 21.02 | 21.28 | 20.83 | 8.08M |
| June 03, 2025 | 20.19 | 20.97 | 20.97 | 21.05 | 20.05 | 11.32M |
| May 30, 2025 | 20.13 | 20.18 | 20.18 | 20.34 | 19.95 | 5.82M |
| May 29, 2025 | 19.38 | 20.08 | 20.08 | 20.12 | 19.35 | 7.74M |
| May 28, 2025 | 19.47 | 19.38 | 19.38 | 19.57 | 19.33 | 3.2M |
| May 27, 2025 | 19.4 | 19.5 | 19.5 | 19.58 | 19.28 | 3.77M |
| May 26, 2025 | 19.78 | 19.41 | 19.41 | 19.87 | 19.27 | 7.08M |