27.40
+0.26(+0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 26.68 | 27.14 | 27.14 | 27.16 | 26.48 | 2.42M |
| September 04, 2025 | 26.7 | 26.41 | 26.41 | 27.08 | 26.05 | 2.71M |
| September 03, 2025 | 27.68 | 26.7 | 26.7 | 27.84 | 26.6 | 3.22M |
| September 02, 2025 | 28.47 | 27.67 | 27.67 | 28.57 | 27.18 | 3.84M |
| September 01, 2025 | 28.74 | 28.43 | 28.43 | 28.88 | 28.13 | 2.54M |
| August 29, 2025 | 28.92 | 28.56 | 28.56 | 29.05 | 28.47 | 2.52M |
| August 28, 2025 | 28.73 | 28.92 | 28.92 | 29.18 | 27.76 | 4.82M |
| August 27, 2025 | 29.67 | 28.75 | 28.75 | 29.94 | 28.59 | 4.39M |
| August 26, 2025 | 29.87 | 29.62 | 29.62 | 30.13 | 29.57 | 3.49M |
| August 25, 2025 | 29.41 | 30.06 | 30.06 | 30.44 | 29.2 | 6.66M |
| August 22, 2025 | 29.02 | 29.14 | 29.14 | 29.21 | 28.84 | 3.16M |
| August 21, 2025 | 29.27 | 29.06 | 29.06 | 29.68 | 28.88 | 3.54M |
| August 20, 2025 | 29 | 29.16 | 29.16 | 29.16 | 28.7 | 2.62M |
| August 19, 2025 | 28.96 | 29.06 | 29.06 | 29.23 | 28.63 | 3.47M |
| August 18, 2025 | 28.11 | 29 | 29 | 29.3 | 28.11 | 4.7M |
| August 15, 2025 | 27.66 | 28.09 | 28.09 | 28.1 | 27.62 | 2.13M |
| August 14, 2025 | 28.45 | 27.71 | 27.71 | 28.52 | 27.65 | 3.25M |
| August 13, 2025 | 28.59 | 28.36 | 28.36 | 28.75 | 28.22 | 2.6M |
| August 12, 2025 | 28.76 | 28.45 | 28.45 | 28.91 | 28.33 | 2.16M |
| August 11, 2025 | 28.47 | 28.76 | 28.76 | 28.92 | 28.47 | 2.31M |
| August 08, 2025 | 28.7 | 28.47 | 28.47 | 28.72 | 28.24 | 2.35M |
| August 07, 2025 | 28.79 | 28.7 | 28.7 | 29 | 28.5 | 3.09M |
| August 06, 2025 | 28.62 | 28.9 | 28.9 | 28.97 | 28.45 | 3.1M |
| August 05, 2025 | 28.52 | 28.63 | 28.63 | 28.69 | 28.27 | 3.23M |
| August 04, 2025 | 27.69 | 28.48 | 28.48 | 28.48 | 27.51 | 3.5M |
| August 01, 2025 | 27.44 | 27.82 | 27.82 | 28.54 | 27.37 | 4.16M |
| July 31, 2025 | 27.67 | 27.46 | 27.46 | 27.94 | 27.24 | 2.32M |
| July 30, 2025 | 27.97 | 27.68 | 27.68 | 28.08 | 27.41 | 2.89M |
| July 29, 2025 | 28.15 | 28.08 | 28.08 | 28.15 | 27.67 | 3.08M |
| July 28, 2025 | 28.18 | 28.15 | 28.15 | 28.39 | 27.91 | 2.51M |
| July 25, 2025 | 28.12 | 28.22 | 28.22 | 28.26 | 27.88 | 3.17M |
| July 24, 2025 | 28.2 | 28.04 | 28.04 | 28.64 | 27.91 | 4.51M |
| July 23, 2025 | 29.58 | 28.18 | 28.18 | 29.67 | 28.14 | 5.73M |
| July 22, 2025 | 29.33 | 29 | 29 | 29.86 | 28.57 | 8.58M |
| July 21, 2025 | 28.55 | 29.31 | 29.31 | 30.86 | 28.28 | 12.71M |
| July 18, 2025 | 26.73 | 26.65 | 26.65 | 26.98 | 26.48 | 1.75M |
| July 17, 2025 | 26.47 | 26.6 | 26.6 | 26.69 | 26.33 | 1.57M |
| July 16, 2025 | 26.43 | 26.58 | 26.58 | 27.05 | 26.37 | 2.38M |
| July 15, 2025 | 26.73 | 26.43 | 26.43 | 26.73 | 26.04 | 2.57M |
| July 14, 2025 | 26.61 | 26.66 | 26.66 | 27.05 | 26.51 | 2.58M |
| July 11, 2025 | 26.5 | 26.57 | 26.57 | 26.65 | 26.23 | 2.56M |
| July 10, 2025 | 26.92 | 26.44 | 26.44 | 27.06 | 26.28 | 3.22M |
| July 09, 2025 | 26.8 | 27.09 | 27.09 | 27.35 | 26.6 | 3.07M |
| July 08, 2025 | 26.55 | 26.8 | 26.8 | 27.01 | 26.55 | 1.91M |
| July 07, 2025 | 26.56 | 26.65 | 26.65 | 26.78 | 26.34 | 1.41M |
| July 04, 2025 | 27.25 | 26.56 | 26.56 | 27.25 | 26.41 | 2.79M |
| July 03, 2025 | 26.45 | 27.3 | 27.3 | 27.83 | 26.45 | 4.1M |
| July 02, 2025 | 26.68 | 26.44 | 26.44 | 26.91 | 26.3 | 2.16M |
| July 01, 2025 | 26.93 | 26.91 | 26.91 | 27.15 | 26.6 | 1.95M |
| June 30, 2025 | 26.95 | 27 | 27 | 27.16 | 26.64 | 2.34M |
| June 27, 2025 | 26.68 | 26.68 | 26.68 | 26.85 | 26.51 | 2.14M |
| June 26, 2025 | 27.14 | 26.73 | 26.73 | 27.23 | 26.63 | 3.05M |
| June 25, 2025 | 26.78 | 27.18 | 27.18 | 27.26 | 26.59 | 3.88M |
| June 24, 2025 | 26.78 | 26.88 | 26.88 | 27.2 | 26.65 | 3.68M |
| June 23, 2025 | 25.6 | 26.61 | 26.61 | 26.88 | 25.38 | 4.51M |
| June 20, 2025 | 25.51 | 25.58 | 25.58 | 25.85 | 25.06 | 2.69M |
| June 19, 2025 | 26.05 | 25.5 | 25.5 | 26.38 | 25.37 | 3.2M |
| June 18, 2025 | 26.72 | 26.28 | 26.28 | 26.8 | 25.97 | 3.99M |
| June 17, 2025 | 27.41 | 26.91 | 26.91 | 27.42 | 26.5 | 5.33M |
| June 16, 2025 | 26.18 | 27.78 | 27.78 | 27.8 | 26 | 7.83M |