27.84
+0.28(+1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.52 | 27.84 | 27.84 | 28.08 | 27.44 | 17.59M |
| August 15, 2025 | 27.5 | 27.56 | 27.56 | 27.86 | 27.33 | 15.7M |
| August 14, 2025 | 27.4 | 27.14 | 27.14 | 28 | 26.88 | 20.6M |
| August 13, 2025 | 27.07 | 27.1 | 27.1 | 27.25 | 26.91 | 9.34M |
| August 12, 2025 | 27.35 | 27.06 | 27.06 | 27.36 | 26.78 | 9.44M |
| August 11, 2025 | 26.73 | 27.29 | 27.29 | 27.6 | 26.71 | 17.89M |
| August 08, 2025 | 26.72 | 26.46 | 26.46 | 26.93 | 26.43 | 6.95M |
| August 07, 2025 | 27.03 | 26.72 | 26.72 | 27.07 | 26.6 | 8.86M |
| August 06, 2025 | 26.7 | 27.08 | 27.08 | 27.37 | 26.45 | 14.81M |
| August 05, 2025 | 26.37 | 26.77 | 26.77 | 27.2 | 26.2 | 13.69M |
| August 04, 2025 | 25.78 | 26.16 | 26.16 | 26.16 | 25.43 | 6.2M |
| August 01, 2025 | 25.77 | 25.77 | 25.77 | 26.09 | 25.62 | 5.83M |
| July 31, 2025 | 26.28 | 25.77 | 25.77 | 26.6 | 25.66 | 9.85M |
| July 30, 2025 | 27.3 | 26.35 | 26.35 | 27.3 | 26.18 | 12.22M |
| July 29, 2025 | 27 | 27.04 | 27.04 | 27.4 | 26.83 | 10.13M |
| July 28, 2025 | 26.7 | 27.05 | 27.05 | 27.15 | 26.53 | 11.34M |
| July 25, 2025 | 26.98 | 26.75 | 26.75 | 27.13 | 26.67 | 9.61M |
| July 24, 2025 | 26.11 | 26.94 | 26.94 | 26.96 | 26.1 | 16.43M |
| July 23, 2025 | 26.74 | 26.11 | 26.11 | 26.78 | 26.1 | 11.15M |
| July 22, 2025 | 26.35 | 26.72 | 26.72 | 26.88 | 26.24 | 12.72M |
| July 21, 2025 | 26.2 | 26.44 | 26.44 | 26.52 | 26.08 | 6.67M |
| July 18, 2025 | 26.23 | 26.32 | 26.32 | 26.78 | 26.23 | 9.97M |
| July 17, 2025 | 25.93 | 26.23 | 26.23 | 26.27 | 25.67 | 8.25M |
| July 16, 2025 | 25.88 | 25.89 | 25.89 | 26.07 | 25.63 | 5.91M |
| July 15, 2025 | 26.41 | 25.76 | 25.76 | 26.48 | 25.41 | 13.34M |
| July 14, 2025 | 26.42 | 26.32 | 26.32 | 26.88 | 26.32 | 7.54M |
| July 11, 2025 | 26.42 | 26.46 | 26.46 | 26.84 | 26.22 | 9.93M |
| July 10, 2025 | 26.56 | 26.55 | 26.55 | 26.95 | 26.31 | 8.4M |
| July 09, 2025 | 26.8 | 26.47 | 26.47 | 26.96 | 26.38 | 8.7M |
| July 08, 2025 | 26.39 | 26.85 | 26.85 | 26.95 | 26.25 | 11.81M |
| July 07, 2025 | 26.3 | 26.27 | 26.27 | 26.6 | 26.1 | 6.97M |
| July 04, 2025 | 27.14 | 26.34 | 26.34 | 27.14 | 26.33 | 14.48M |
| July 03, 2025 | 27 | 27.21 | 27.21 | 27.34 | 26.56 | 16.17M |
| July 02, 2025 | 27.03 | 26.99 | 26.99 | 27.13 | 26.6 | 10.54M |
| July 01, 2025 | 27.42 | 27.16 | 27.16 | 27.49 | 26.68 | 17.47M |
| June 30, 2025 | 28 | 27.61 | 27.61 | 28.21 | 27.31 | 17.35M |
| June 27, 2025 | 27.7 | 27.4 | 27.4 | 28.79 | 27.29 | 24.26M |
| June 26, 2025 | 27.95 | 27.55 | 27.55 | 28.6 | 27.51 | 29.37M |
| June 25, 2025 | 27.37 | 28.17 | 28.17 | 28.35 | 27.27 | 36.72M |
| June 24, 2025 | 26.49 | 27.63 | 27.63 | 27.78 | 26.31 | 34.42M |
| June 23, 2025 | 25.66 | 26.49 | 26.49 | 26.49 | 25.25 | 20.23M |
| June 20, 2025 | 25.32 | 25.58 | 25.58 | 26.2 | 25.32 | 12.64M |
| June 19, 2025 | 25.82 | 25.49 | 25.49 | 26.62 | 25.4 | 17.04M |
| June 18, 2025 | 25.89 | 25.91 | 25.91 | 26.1 | 25.36 | 12.14M |
| June 17, 2025 | 25.68 | 26.07 | 26.07 | 26.33 | 25.52 | 14.3M |
| June 16, 2025 | 25.15 | 25.59 | 25.59 | 25.62 | 25.06 | 7.88M |
| June 13, 2025 | 25.34 | 25.27 | 25.27 | 25.81 | 25.04 | 10.85M |
| June 12, 2025 | 25.59 | 25.61 | 25.61 | 25.98 | 25.25 | 12.29M |
| June 11, 2025 | 26.05 | 25.85 | 25.85 | 26.65 | 25.67 | 20.39M |
| June 10, 2025 | 25.6 | 26.07 | 26.07 | 26.72 | 25.6 | 30.02M |
| June 09, 2025 | 25.05 | 25.59 | 25.59 | 25.87 | 25.05 | 15.05M |
| June 06, 2025 | 25.1 | 25.2 | 25.2 | 25.68 | 24.92 | 14.49M |
| June 05, 2025 | 25.32 | 25.09 | 25.09 | 25.43 | 24.78 | 12.34M |
| June 04, 2025 | 25.01 | 25.26 | 25.26 | 25.79 | 24.93 | 16.82M |
| June 03, 2025 | 24.8 | 25.01 | 25.01 | 25.31 | 24.66 | 12.09M |
| May 30, 2025 | 25.3 | 24.9 | 24.9 | 25.65 | 24.84 | 12.66M |
| May 29, 2025 | 25.68 | 25.4 | 25.4 | 25.79 | 25.12 | 13.38M |
| May 28, 2025 | 25.66 | 25.43 | 25.43 | 26.25 | 25.29 | 25.73M |
| May 27, 2025 | 23.61 | 25.94 | 25.94 | 28.1 | 23.36 | 38.11M |
| May 26, 2025 | 23.49 | 23.67 | 23.67 | 23.78 | 23.39 | 6.05M |