26.96
+0.84(+3.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 26.25 | 26.96 | 26.96 | 26.98 | 26.01 | 4.3M |
| September 04, 2025 | 26.93 | 26.12 | 26.12 | 27.15 | 25.85 | 4.77M |
| September 03, 2025 | 27.81 | 26.79 | 26.79 | 28 | 26.56 | 5.08M |
| September 02, 2025 | 28.85 | 27.88 | 27.88 | 28.86 | 27.59 | 6.04M |
| September 01, 2025 | 29.07 | 28.85 | 28.85 | 29.19 | 28.41 | 6.12M |
| August 29, 2025 | 29.62 | 28.9 | 28.9 | 29.64 | 28.85 | 6.55M |
| August 28, 2025 | 28.88 | 29.62 | 29.62 | 30 | 28.31 | 9.94M |
| August 27, 2025 | 29.15 | 29.01 | 29.01 | 30.41 | 29.01 | 12.97M |
| August 26, 2025 | 29.69 | 29.5 | 29.5 | 30.5 | 29.37 | 15.5M |
| August 25, 2025 | 28.79 | 28.72 | 28.72 | 29.11 | 28.53 | 6.44M |
| August 22, 2025 | 28.54 | 28.7 | 28.7 | 28.75 | 28.3 | 5.23M |
| August 21, 2025 | 28.76 | 28.54 | 28.54 | 28.92 | 28.28 | 4.77M |
| August 20, 2025 | 28.36 | 28.65 | 28.65 | 28.65 | 28.04 | 5.19M |
| August 19, 2025 | 28.21 | 28.37 | 28.37 | 28.49 | 28.11 | 5.25M |
| August 18, 2025 | 27.69 | 28.21 | 28.21 | 28.5 | 27.69 | 6.09M |
| August 15, 2025 | 27.45 | 27.69 | 27.69 | 27.8 | 27.38 | 3.75M |
| August 14, 2025 | 28.15 | 27.53 | 27.53 | 28.25 | 27.5 | 4.19M |
| August 13, 2025 | 28.21 | 28.15 | 28.15 | 28.29 | 27.96 | 3.61M |
| August 12, 2025 | 28.27 | 28.19 | 28.19 | 28.3 | 27.95 | 2.84M |
| August 11, 2025 | 27.79 | 28.27 | 28.27 | 28.5 | 27.66 | 3.66M |
| August 08, 2025 | 28.16 | 27.71 | 27.71 | 28.39 | 27.7 | 3.15M |
| August 07, 2025 | 28.2 | 28.2 | 28.2 | 28.46 | 28.08 | 3.66M |
| August 06, 2025 | 27.86 | 28.32 | 28.32 | 28.88 | 27.71 | 5.28M |
| August 05, 2025 | 27.7 | 27.88 | 27.88 | 27.92 | 27.53 | 2.67M |
| August 04, 2025 | 27.33 | 27.68 | 27.68 | 27.71 | 27.19 | 2.42M |
| August 01, 2025 | 26.94 | 27.57 | 27.57 | 27.68 | 26.88 | 3.94M |
| July 31, 2025 | 27.5 | 27.01 | 27.01 | 27.99 | 26.95 | 4.66M |
| July 30, 2025 | 27.91 | 27.67 | 27.67 | 28.08 | 27.42 | 3.38M |
| July 29, 2025 | 27.7 | 28.1 | 28.1 | 28.12 | 27.65 | 3.84M |
| July 28, 2025 | 28.34 | 27.82 | 27.82 | 28.38 | 27.68 | 3.66M |
| July 25, 2025 | 27.93 | 27.94 | 27.94 | 28.33 | 27.73 | 3.75M |
| July 24, 2025 | 27.29 | 27.65 | 27.65 | 27.74 | 27.29 | 3.04M |
| July 23, 2025 | 27.4 | 27.29 | 27.29 | 27.56 | 27.11 | 2.92M |
| July 22, 2025 | 27.73 | 27.4 | 27.4 | 27.77 | 27.37 | 3.29M |
| July 21, 2025 | 27.6 | 27.73 | 27.73 | 27.88 | 27.5 | 3.03M |
| July 18, 2025 | 27.78 | 27.64 | 27.64 | 27.96 | 27.44 | 2.98M |
| July 17, 2025 | 27.28 | 27.79 | 27.79 | 27.8 | 27.15 | 4.04M |
| July 16, 2025 | 27.3 | 27.28 | 27.28 | 27.57 | 27.06 | 3.52M |
| July 15, 2025 | 27.29 | 27.05 | 27.05 | 27.43 | 26.81 | 2.8M |
| July 14, 2025 | 27.11 | 27.39 | 27.39 | 27.49 | 26.85 | 3.27M |
| July 11, 2025 | 26.84 | 27.11 | 27.11 | 27.23 | 26.63 | 3.08M |
| July 10, 2025 | 26.9 | 26.92 | 26.92 | 27.37 | 26.75 | 3.16M |
| July 09, 2025 | 27.12 | 27 | 27 | 27.25 | 26.86 | 2.55M |
| July 08, 2025 | 26.79 | 27.11 | 27.11 | 27.15 | 26.58 | 2.48M |
| July 07, 2025 | 26.8 | 26.7 | 26.7 | 26.89 | 26.6 | 2.2M |
| July 04, 2025 | 27.06 | 26.94 | 26.94 | 27.42 | 26.65 | 3.12M |
| July 03, 2025 | 27.04 | 27.07 | 27.07 | 27.2 | 26.96 | 2.02M |
| July 02, 2025 | 27.3 | 27.03 | 27.03 | 27.43 | 26.8 | 2.9M |
| July 01, 2025 | 27.84 | 27.44 | 27.44 | 27.85 | 27.14 | 4.53M |
| June 30, 2025 | 27.8 | 27.84 | 27.84 | 28.17 | 27.7 | 4.44M |
| June 27, 2025 | 28.99 | 27.8 | 27.8 | 29.15 | 27.76 | 6.3M |
| June 26, 2025 | 27.94 | 27.69 | 27.69 | 28.18 | 27.64 | 4.76M |
| June 25, 2025 | 27.58 | 28.13 | 28.13 | 28.17 | 27.39 | 7.16M |
| June 24, 2025 | 27.66 | 27.56 | 27.56 | 28.12 | 27.4 | 7.97M |
| June 23, 2025 | 25.83 | 26.43 | 26.43 | 26.5 | 25.79 | 2.78M |
| June 20, 2025 | 26.53 | 26.14 | 26.14 | 26.72 | 26.08 | 2.53M |
| June 19, 2025 | 26.99 | 26.52 | 26.52 | 27.3 | 26.5 | 3.23M |
| June 18, 2025 | 27.2 | 27.08 | 27.08 | 27.22 | 26.79 | 2.49M |
| June 17, 2025 | 27.14 | 27.28 | 27.28 | 27.43 | 26.9 | 3.03M |
| June 16, 2025 | 27.2 | 27.14 | 27.14 | 27.54 | 26.79 | 2.86M |