27.43
+0.05(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.33 | 27.43 | 27.43 | 27.67 | 27.01 | 53.22M |
| August 15, 2025 | 26.54 | 27.38 | 27.38 | 27.48 | 26.33 | 55.33M |
| August 14, 2025 | 25.98 | 26.92 | 26.92 | 27.68 | 25.93 | 68.21M |
| August 13, 2025 | 26.26 | 25.98 | 25.98 | 26.3 | 25.91 | 30.05M |
| August 12, 2025 | 26.16 | 26.21 | 26.21 | 26.28 | 25.91 | 22.53M |
| August 11, 2025 | 25.54 | 26.13 | 26.13 | 26.22 | 25.48 | 26.19M |
| August 08, 2025 | 25.88 | 25.51 | 25.51 | 26.05 | 25.51 | 25.07M |
| August 07, 2025 | 25.99 | 25.71 | 25.71 | 26.1 | 25.6 | 23.95M |
| August 06, 2025 | 26 | 26 | 26 | 26.1 | 25.82 | 20.14M |
| August 05, 2025 | 25.99 | 26.11 | 26.11 | 26.15 | 25.65 | 23.86M |
| August 04, 2025 | 25.56 | 25.98 | 25.98 | 25.99 | 25.38 | 24.06M |
| August 01, 2025 | 26.7 | 26.31 | 26.31 | 27.08 | 25.97 | 25.55M |
| July 31, 2025 | 27.08 | 26.75 | 26.75 | 27.29 | 26.68 | 24.11M |
| July 30, 2025 | 27.73 | 27.08 | 27.08 | 27.93 | 26.81 | 39.45M |
| July 29, 2025 | 27.56 | 28.09 | 28.09 | 28.15 | 26.82 | 42.57M |
| July 28, 2025 | 26.98 | 27.68 | 27.68 | 27.79 | 26.95 | 36.7M |
| July 25, 2025 | 27.5 | 27.04 | 27.04 | 27.6 | 26.96 | 35.09M |
| July 24, 2025 | 27.42 | 27.59 | 27.59 | 27.66 | 27.39 | 29.21M |
| July 23, 2025 | 27.38 | 27.41 | 27.41 | 27.8 | 26.9 | 33.29M |
| July 22, 2025 | 27.4 | 27.54 | 27.54 | 27.79 | 27.3 | 36.38M |
| July 21, 2025 | 28.74 | 27.62 | 27.62 | 28.87 | 27.5 | 71.39M |
| July 18, 2025 | 29.8 | 29.03 | 29.03 | 29.88 | 28.83 | 48.83M |
| July 17, 2025 | 29.77 | 29.51 | 29.51 | 30.27 | 29.33 | 54.92M |
| July 16, 2025 | 29.74 | 29.29 | 29.29 | 29.77 | 28.88 | 50.26M |
| July 15, 2025 | 29.85 | 30.19 | 30.19 | 30.58 | 29.33 | 69.03M |
| July 14, 2025 | 31 | 30.24 | 30.24 | 31.5 | 29.71 | 76.84M |
| July 11, 2025 | 28.71 | 30.75 | 30.75 | 31.13 | 28.56 | 118.67M |
| July 10, 2025 | 29 | 28.69 | 28.69 | 29.66 | 28.38 | 63.83M |
| July 09, 2025 | 29.7 | 29.32 | 29.32 | 29.96 | 28.81 | 56.46M |
| July 08, 2025 | 29.31 | 29.92 | 29.92 | 30.18 | 28.82 | 71.23M |
| July 07, 2025 | 28.66 | 29.6 | 29.6 | 30 | 28.56 | 85.81M |
| July 04, 2025 | 27.7 | 28.58 | 28.58 | 29.5 | 27 | 86.08M |
| July 03, 2025 | 27.35 | 27.53 | 27.53 | 27.78 | 27.15 | 40.87M |
| July 02, 2025 | 27.92 | 27.46 | 27.46 | 28.36 | 27.33 | 53.98M |
| July 01, 2025 | 29.41 | 28.11 | 28.11 | 30.29 | 28.03 | 104.63M |
| June 30, 2025 | 29.78 | 30.29 | 30.29 | 31.8 | 29.68 | 134.64M |
| June 27, 2025 | 28.5 | 27.79 | 27.79 | 29.62 | 27.76 | 85.33M |
| June 26, 2025 | 27.62 | 28.84 | 28.84 | 29.46 | 27.29 | 104.18M |
| June 25, 2025 | 26.47 | 28.07 | 28.07 | 28.5 | 26.3 | 101.46M |
| June 24, 2025 | 26.65 | 26.9 | 26.9 | 26.98 | 25.97 | 81.7M |
| June 23, 2025 | 25.19 | 26.64 | 26.64 | 26.95 | 25.19 | 81.18M |
| June 20, 2025 | 26.02 | 25.13 | 25.13 | 26.02 | 24.38 | 84.44M |
| June 19, 2025 | 28.23 | 26.84 | 26.84 | 29.85 | 26.72 | 107.19M |
| June 18, 2025 | 26.18 | 26.75 | 26.75 | 27.36 | 26.18 | 81.75M |
| June 17, 2025 | 26.01 | 26.29 | 26.29 | 27.38 | 25.81 | 85.77M |
| June 16, 2025 | 25 | 26.51 | 26.51 | 26.97 | 25 | 90.69M |
| June 13, 2025 | 25.14 | 25.01 | 25.01 | 25.89 | 25.01 | 65.51M |
| June 12, 2025 | 24.69 | 24.87 | 24.87 | 25.23 | 24.67 | 34.04M |
| June 11, 2025 | 24.88 | 25.04 | 25.04 | 25.5 | 24.41 | 50.41M |
| June 10, 2025 | 25.08 | 25.12 | 25.12 | 25.96 | 24.69 | 73.8M |
| June 09, 2025 | 25.41 | 25.2 | 25.2 | 25.68 | 25 | 53.15M |
| June 06, 2025 | 25.57 | 24.97 | 24.97 | 26.16 | 24.96 | 81.34M |
| June 05, 2025 | 24.45 | 26.72 | 26.72 | 27.63 | 24.09 | 132.59M |
| June 04, 2025 | 23.24 | 23.29 | 23.29 | 23.44 | 22.8 | 34.94M |
| June 03, 2025 | 23.9 | 23.3 | 23.3 | 24.63 | 23.28 | 56.97M |
| May 30, 2025 | 23 | 23.21 | 23.21 | 23.99 | 23 | 57.25M |
| May 29, 2025 | 21.33 | 22.92 | 22.92 | 23 | 21.33 | 44.52M |
| May 28, 2025 | 21.5 | 21.4 | 21.4 | 21.59 | 21.14 | 14.47M |
| May 27, 2025 | 21.77 | 21.5 | 21.5 | 21.78 | 21.46 | 10.82M |
| May 26, 2025 | 21.73 | 21.79 | 21.79 | 21.88 | 21.52 | 15.4M |