27.25
+1.53(+5.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.19 | 27.25 | 27.25 | 27.5 | 26.19 | 98.39M |
| August 15, 2025 | 25.3 | 25.72 | 25.72 | 26.05 | 25.1 | 34.85M |
| August 14, 2025 | 26.02 | 25.45 | 25.45 | 26.21 | 25.31 | 35.8M |
| August 13, 2025 | 25.5 | 26.02 | 26.02 | 26.4 | 25.47 | 39.94M |
| August 12, 2025 | 25.68 | 25.58 | 25.58 | 25.8 | 25.4 | 23.98M |
| August 11, 2025 | 25.17 | 25.75 | 25.75 | 25.78 | 25.17 | 24.48M |
| August 08, 2025 | 26.3 | 25.26 | 25.26 | 26.3 | 25.25 | 39.75M |
| August 07, 2025 | 26.22 | 26.23 | 26.23 | 26.5 | 25.9 | 30.97M |
| August 06, 2025 | 26.09 | 26.19 | 26.19 | 26.4 | 25.82 | 32.9M |
| August 05, 2025 | 26.03 | 26.01 | 26.01 | 26.3 | 25.8 | 30.96M |
| August 04, 2025 | 26.5 | 26.23 | 26.23 | 26.56 | 25.6 | 40.27M |
| August 01, 2025 | 26.5 | 26.82 | 26.82 | 27.19 | 25.78 | 59.47M |
| July 31, 2025 | 26.41 | 26.78 | 26.78 | 27.56 | 26.35 | 72.31M |
| July 30, 2025 | 26.41 | 26.9 | 26.9 | 27.94 | 26.15 | 95.8M |
| July 29, 2025 | 26.27 | 25.96 | 25.96 | 26.28 | 25.73 | 29.01M |
| July 28, 2025 | 26.29 | 26.19 | 26.19 | 26.4 | 25.7 | 40.36M |
| July 25, 2025 | 25.88 | 26.6 | 26.6 | 26.99 | 25.86 | 67.25M |
| July 24, 2025 | 25.15 | 25.67 | 25.67 | 25.67 | 25 | 32.7M |
| July 23, 2025 | 25.5 | 25.15 | 25.15 | 25.59 | 25.11 | 31.81M |
| July 22, 2025 | 25.49 | 25.56 | 25.56 | 25.88 | 25.33 | 36.98M |
| July 21, 2025 | 26 | 25.73 | 25.73 | 26.22 | 25.41 | 66.54M |
| July 18, 2025 | 28.5 | 26.92 | 26.92 | 28.61 | 26.77 | 69.6M |
| July 17, 2025 | 26.94 | 28 | 28 | 28.27 | 26.87 | 59.26M |
| July 16, 2025 | 26.97 | 27.31 | 27.31 | 28.27 | 26.88 | 68.35M |
| July 15, 2025 | 26.94 | 27.15 | 27.15 | 27.34 | 26.3 | 47.84M |
| July 14, 2025 | 27.92 | 26.95 | 26.95 | 27.97 | 26.8 | 50.25M |
| July 11, 2025 | 27.9 | 27.98 | 27.98 | 28.17 | 27.2 | 66.16M |
| July 10, 2025 | 28.27 | 28.18 | 28.18 | 28.44 | 27.46 | 88.22M |
| July 09, 2025 | 25.64 | 27.97 | 27.97 | 29.48 | 25.52 | 133.59M |
| July 08, 2025 | 24.84 | 25.23 | 25.23 | 25.68 | 24.75 | 28.11M |
| July 07, 2025 | 24.78 | 24.95 | 24.95 | 25.2 | 24.68 | 20.17M |
| July 04, 2025 | 25.04 | 24.83 | 24.83 | 25.44 | 24.6 | 34.81M |
| July 03, 2025 | 25.6 | 24.9 | 24.9 | 26.09 | 24.4 | 56.39M |
| July 02, 2025 | 26.07 | 25.95 | 25.95 | 26.79 | 25.8 | 34.3M |
| July 01, 2025 | 26.2 | 26.19 | 26.19 | 26.49 | 25.84 | 38.97M |
| June 30, 2025 | 25.49 | 26.5 | 26.5 | 26.76 | 25.48 | 63.68M |
| June 27, 2025 | 25.27 | 25.26 | 25.26 | 25.69 | 24.96 | 39.08M |
| June 26, 2025 | 25.25 | 25.5 | 25.5 | 26.26 | 24.96 | 63.23M |
| June 25, 2025 | 25.44 | 25.24 | 25.24 | 25.53 | 24.79 | 51.06M |
| June 24, 2025 | 25.58 | 25.4 | 25.4 | 25.89 | 25.15 | 43.57M |
| June 23, 2025 | 24.8 | 25.36 | 25.36 | 25.6 | 24.7 | 46.85M |
| June 20, 2025 | 26.8 | 24.79 | 24.79 | 26.86 | 24.76 | 82.98M |
| June 19, 2025 | 26.23 | 27.17 | 27.17 | 28 | 26.13 | 94.51M |
| June 18, 2025 | 26.16 | 26.38 | 26.38 | 26.58 | 25.61 | 53.73M |
| June 17, 2025 | 27.57 | 26.73 | 26.73 | 27.57 | 25.8 | 101.81M |
| June 16, 2025 | 27 | 28.01 | 28.01 | 28.73 | 26.7 | 108.06M |
| June 13, 2025 | 26.5 | 26.84 | 26.84 | 27.1 | 25.81 | 94.15M |
| June 12, 2025 | 25.51 | 26.8 | 26.8 | 28.24 | 25.31 | 142.1M |
| June 11, 2025 | 25 | 25.99 | 25.99 | 26.98 | 24.5 | 138.12M |
| June 10, 2025 | 23.29 | 25.66 | 25.66 | 26.98 | 22.3 | 139.23M |
| June 09, 2025 | 22.3 | 22.67 | 22.67 | 22.9 | 22.05 | 48.75M |
| June 06, 2025 | 22.13 | 22.08 | 22.08 | 22.8 | 21.9 | 53.34M |
| June 05, 2025 | 20.78 | 22.35 | 22.35 | 22.66 | 20.74 | 85.84M |
| June 04, 2025 | 20.35 | 20.61 | 20.61 | 20.73 | 20.35 | 13.71M |
| June 03, 2025 | 20.2 | 20.42 | 20.42 | 20.78 | 20.18 | 13.4M |
| May 30, 2025 | 20.8 | 20.39 | 20.39 | 20.85 | 20.26 | 20.29M |
| May 29, 2025 | 20.5 | 20.88 | 20.88 | 20.95 | 20.32 | 17.93M |
| May 28, 2025 | 20.5 | 20.36 | 20.36 | 20.7 | 20.2 | 11.76M |
| May 27, 2025 | 20.9 | 20.58 | 20.58 | 21.07 | 20.43 | 14.49M |
| May 26, 2025 | 20.66 | 21.04 | 21.04 | 21.16 | 20.65 | 22.83M |