26.47
-0.44(-1.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.91 | 26.47 | 26.47 | 28.17 | 25.8 | 48.59M |
| August 15, 2025 | 25.81 | 26.91 | 26.91 | 27.5 | 24.75 | 49.57M |
| August 14, 2025 | 24.55 | 24.81 | 24.81 | 27 | 24.31 | 49.03M |
| August 13, 2025 | 23.7 | 23.84 | 23.84 | 24.46 | 22.97 | 28.83M |
| August 12, 2025 | 24.06 | 23.71 | 23.71 | 24.6 | 23.29 | 38.66M |
| August 11, 2025 | 22.92 | 24.94 | 24.94 | 25.75 | 22.22 | 47.82M |
| August 08, 2025 | 20.14 | 22.51 | 22.51 | 23.42 | 19.8 | 44.1M |
| August 07, 2025 | 20.82 | 20.4 | 20.4 | 20.93 | 20.04 | 24.55M |
| August 06, 2025 | 21.01 | 20.77 | 20.77 | 21.08 | 20.47 | 30.71M |
| August 05, 2025 | 19.77 | 21.34 | 21.34 | 21.93 | 19.5 | 41.36M |
| August 04, 2025 | 19.15 | 19.73 | 19.73 | 20.49 | 18.92 | 33.4M |
| August 01, 2025 | 17.58 | 19.18 | 19.18 | 20.38 | 17.45 | 37.39M |
| July 31, 2025 | 17.7 | 17.57 | 17.57 | 18.06 | 17.45 | 7.92M |
| July 30, 2025 | 17.83 | 17.58 | 17.58 | 17.87 | 17.43 | 5.45M |
| July 29, 2025 | 17.5 | 17.83 | 17.83 | 17.84 | 17.47 | 8.16M |
| July 28, 2025 | 17.22 | 17.64 | 17.64 | 17.8 | 17.2 | 8.93M |
| July 25, 2025 | 17.02 | 17.15 | 17.15 | 17.19 | 16.94 | 3.88M |
| July 24, 2025 | 17.07 | 17.02 | 17.02 | 17.22 | 16.92 | 4.27M |
| July 23, 2025 | 17.16 | 16.95 | 16.95 | 17.17 | 16.94 | 4.06M |
| July 22, 2025 | 17.29 | 17.16 | 17.16 | 17.38 | 17.08 | 5.31M |
| July 21, 2025 | 17.16 | 17.29 | 17.29 | 17.35 | 17.08 | 4.96M |
| July 18, 2025 | 17.14 | 17.17 | 17.17 | 17.25 | 17.09 | 4.29M |
| July 17, 2025 | 16.81 | 17.14 | 17.14 | 17.16 | 16.79 | 5.91M |
| July 16, 2025 | 17.01 | 16.88 | 16.88 | 17.16 | 16.79 | 6.27M |
| July 15, 2025 | 16.98 | 17.14 | 17.14 | 17.29 | 16.89 | 5.9M |
| July 14, 2025 | 17 | 17.09 | 17.09 | 17.13 | 16.9 | 4.52M |
| July 11, 2025 | 17.03 | 16.99 | 16.99 | 17.19 | 16.83 | 7.08M |
| July 10, 2025 | 17.36 | 17.03 | 17.03 | 17.52 | 17.01 | 10.42M |
| July 09, 2025 | 17.64 | 17.21 | 17.21 | 17.99 | 17.16 | 17.94M |
| July 08, 2025 | 16.56 | 17.04 | 17.04 | 17.1 | 16.5 | 5.86M |
| July 07, 2025 | 16.55 | 16.58 | 16.58 | 16.72 | 16.52 | 3M |
| July 04, 2025 | 16.85 | 16.62 | 16.62 | 16.92 | 16.59 | 4.71M |
| July 03, 2025 | 16.79 | 16.93 | 16.93 | 16.99 | 16.76 | 4.01M |
| July 02, 2025 | 17.09 | 16.79 | 16.79 | 17.34 | 16.66 | 5.92M |
| July 01, 2025 | 16.77 | 17.09 | 17.09 | 17.44 | 16.71 | 9.13M |
| June 30, 2025 | 16.72 | 16.84 | 16.84 | 17.08 | 16.7 | 6.36M |
| June 27, 2025 | 16.64 | 16.72 | 16.72 | 16.86 | 16.61 | 6.03M |
| June 26, 2025 | 16.75 | 16.65 | 16.65 | 16.83 | 16.56 | 6.48M |
| June 25, 2025 | 16.89 | 16.75 | 16.75 | 16.9 | 16.48 | 8.68M |
| June 24, 2025 | 16.39 | 16.82 | 16.82 | 16.82 | 16.34 | 12.52M |
| June 23, 2025 | 16.17 | 16.46 | 16.46 | 16.7 | 15.71 | 13.65M |
| June 20, 2025 | 15.69 | 16.19 | 16.19 | 16.2 | 15.57 | 7.3M |
| June 19, 2025 | 15.9 | 15.65 | 15.65 | 16.04 | 15.57 | 3.99M |
| June 18, 2025 | 15.65 | 15.99 | 15.99 | 16.05 | 15.54 | 4.41M |
| June 17, 2025 | 15.71 | 15.63 | 15.63 | 15.87 | 15.58 | 2.77M |
| June 16, 2025 | 15.29 | 15.66 | 15.66 | 15.74 | 15.29 | 2.96M |
| June 13, 2025 | 15.88 | 15.39 | 15.39 | 15.9 | 15.34 | 3.82M |
| June 12, 2025 | 15.84 | 15.86 | 15.86 | 15.99 | 15.76 | 2.68M |
| June 11, 2025 | 15.77 | 15.82 | 15.82 | 16 | 15.69 | 2.81M |
| June 10, 2025 | 15.99 | 15.71 | 15.71 | 16.02 | 15.53 | 3.14M |
| June 09, 2025 | 15.97 | 16 | 16 | 16.07 | 15.93 | 2.62M |
| June 06, 2025 | 15.93 | 15.88 | 15.88 | 16.05 | 15.82 | 2.71M |
| June 05, 2025 | 15.79 | 15.95 | 15.95 | 16 | 15.71 | 2.95M |
| June 04, 2025 | 15.68 | 15.79 | 15.79 | 15.88 | 15.6 | 2.21M |
| June 03, 2025 | 15.7 | 15.68 | 15.68 | 15.83 | 15.6 | 3.11M |
| May 30, 2025 | 16.08 | 15.72 | 15.72 | 16.08 | 15.68 | 2.73M |
| May 29, 2025 | 15.48 | 16 | 16 | 16.08 | 15.4 | 4.17M |
| May 28, 2025 | 15.6 | 15.44 | 15.44 | 15.69 | 15.36 | 2.04M |
| May 27, 2025 | 15.53 | 15.51 | 15.51 | 15.59 | 15.33 | 2.46M |
| May 26, 2025 | 15.82 | 15.9 | 15.5 | 15.98 | 15.77 | 2.77M |