27.06
-0.78(-2.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 27.84 | 27.06 | 27.06 | 28.4 | 27.03 | 48.7M |
| September 25, 2025 | 26.6 | 27.84 | 27.84 | 28.5 | 26.52 | 90M |
| September 24, 2025 | 25.99 | 26.74 | 26.74 | 26.81 | 25.88 | 31.66M |
| September 23, 2025 | 26.88 | 26.19 | 26.19 | 26.9 | 25.51 | 45.14M |
| September 22, 2025 | 27.01 | 26.94 | 26.94 | 27.12 | 26.36 | 41.56M |
| September 19, 2025 | 27.06 | 27.27 | 27.27 | 27.65 | 26.9 | 38.74M |
| September 18, 2025 | 27.79 | 27.11 | 27.11 | 28.43 | 26.9 | 71.88M |
| September 17, 2025 | 27.88 | 27.79 | 27.79 | 28.14 | 27.35 | 43.26M |
| September 16, 2025 | 27.48 | 27.83 | 27.83 | 27.99 | 27.19 | 53.69M |
| September 15, 2025 | 27.29 | 27.23 | 27.23 | 27.48 | 26.86 | 55.99M |
| September 12, 2025 | 27.98 | 27.57 | 27.57 | 28.25 | 27.32 | 89.79M |
| September 11, 2025 | 28.51 | 28.93 | 28.93 | 28.93 | 27.5 | 78.51M |
| September 10, 2025 | 27.78 | 28.73 | 28.73 | 29.48 | 27.78 | 102.45M |
| September 09, 2025 | 28.15 | 27.5 | 27.5 | 28.57 | 27.23 | 49.16M |
| September 08, 2025 | 28 | 28.25 | 28.25 | 28.4 | 27.74 | 45.82M |
| September 05, 2025 | 27.82 | 27.99 | 27.99 | 28.06 | 27.18 | 47.69M |
| September 04, 2025 | 28.7 | 27.74 | 27.74 | 29.04 | 27.17 | 60.47M |
| September 03, 2025 | 28.77 | 28.58 | 28.58 | 29.57 | 28.33 | 54.88M |
| September 02, 2025 | 29.9 | 28.75 | 28.75 | 30.19 | 28.56 | 70.01M |
| September 01, 2025 | 30.32 | 29.87 | 29.87 | 30.73 | 29.58 | 61.87M |
| August 29, 2025 | 30.75 | 30.09 | 30.09 | 30.77 | 29.88 | 73.52M |
| August 28, 2025 | 32 | 31.1 | 31.1 | 32.1 | 30.1 | 119.74M |
| August 27, 2025 | 35.24 | 32.35 | 32.35 | 35.9 | 32.31 | 161.67M |
| August 26, 2025 | 32 | 35.59 | 35.59 | 37.15 | 31.7 | 201.31M |
| August 25, 2025 | 31.01 | 33.95 | 33.95 | 33.95 | 31.01 | 187.27M |
| August 22, 2025 | 27.2 | 28.29 | 28.29 | 28.5 | 27 | 92.28M |
| August 21, 2025 | 26.81 | 27.4 | 27.4 | 27.98 | 26.79 | 73.44M |
| August 20, 2025 | 26.72 | 26.79 | 26.79 | 26.87 | 26.12 | 38.68M |
| August 19, 2025 | 27.01 | 26.94 | 26.94 | 27.43 | 26.72 | 54.06M |
| 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 |