27.62
-0.15(-0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.7 | 27.62 | 27.62 | 27.9 | 27.3 | 11.72M |
| August 15, 2025 | 27.96 | 27.77 | 27.77 | 28.01 | 27.3 | 7.05M |
| August 14, 2025 | 29 | 27.75 | 27.75 | 29.19 | 27.68 | 8.79M |
| August 13, 2025 | 29.07 | 28.83 | 28.83 | 29.28 | 28.43 | 9.71M |
| August 12, 2025 | 29.41 | 29.28 | 29.28 | 30.34 | 28.97 | 16.05M |
| August 11, 2025 | 26.03 | 29.77 | 29.77 | 31.2 | 26.03 | 26.66M |
| August 08, 2025 | 25.21 | 26 | 26 | 26.24 | 25.03 | 5.23M |
| August 07, 2025 | 25.51 | 25.2 | 25.2 | 25.95 | 25.08 | 3.67M |
| August 06, 2025 | 25.56 | 25.73 | 25.73 | 25.94 | 25.49 | 3.32M |
| August 05, 2025 | 25.8 | 25.65 | 25.65 | 25.93 | 25.37 | 3.55M |
| August 04, 2025 | 25.47 | 25.8 | 25.8 | 25.83 | 24.8 | 4.84M |
| August 01, 2025 | 26.24 | 25.62 | 25.62 | 26.51 | 25.5 | 6.42M |
| July 31, 2025 | 25.91 | 26.25 | 26.25 | 26.82 | 25.75 | 5.85M |
| July 30, 2025 | 25.89 | 26.01 | 26.01 | 26.36 | 25.64 | 5.93M |
| July 29, 2025 | 25.49 | 26.02 | 26.02 | 26.32 | 25.03 | 7.04M |
| July 28, 2025 | 24.86 | 25.25 | 25.25 | 25.4 | 24.84 | 3.92M |
| July 25, 2025 | 24.91 | 24.94 | 24.94 | 25.33 | 24.74 | 3.56M |
| July 24, 2025 | 25.02 | 24.97 | 24.97 | 25.49 | 24.7 | 4.04M |
| July 23, 2025 | 24.7 | 25.12 | 25.12 | 25.7 | 24.7 | 4.6M |
| July 22, 2025 | 25.11 | 24.9 | 24.9 | 25.35 | 24.82 | 4.45M |
| July 21, 2025 | 25 | 25.09 | 25.09 | 25.35 | 24.89 | 3.83M |
| July 18, 2025 | 25.58 | 25.18 | 25.18 | 25.65 | 24.9 | 5.19M |
| July 17, 2025 | 25.35 | 25.58 | 25.58 | 25.65 | 25.11 | 4.65M |
| July 16, 2025 | 26.49 | 25.44 | 25.44 | 26.85 | 25.22 | 8.17M |
| July 15, 2025 | 25.68 | 26.07 | 26.07 | 26.36 | 25.6 | 4.93M |
| July 14, 2025 | 25.6 | 25.89 | 25.89 | 25.99 | 25.13 | 5.25M |
| July 11, 2025 | 24.82 | 25.69 | 25.69 | 26.42 | 24.61 | 10.22M |
| July 10, 2025 | 24.62 | 24.69 | 24.69 | 24.84 | 24.31 | 2.82M |
| July 09, 2025 | 24.74 | 24.59 | 24.59 | 24.94 | 24.45 | 3.24M |
| July 08, 2025 | 24.7 | 24.74 | 24.74 | 25.07 | 24.45 | 3.24M |
| July 07, 2025 | 24.86 | 24.76 | 24.76 | 25.11 | 24.52 | 3.5M |
| July 04, 2025 | 25.18 | 25.01 | 25.01 | 25.4 | 24.75 | 5.61M |
| July 03, 2025 | 24.1 | 25.28 | 25.28 | 25.99 | 23.99 | 10.41M |
| July 02, 2025 | 24.22 | 24.11 | 24.11 | 24.95 | 23.96 | 6.2M |
| July 01, 2025 | 23.35 | 24.27 | 24.27 | 24.4 | 23.12 | 5.84M |
| June 30, 2025 | 22.63 | 23.26 | 23.26 | 23.3 | 22.46 | 3.47M |
| June 27, 2025 | 22.33 | 22.51 | 22.51 | 22.65 | 22.19 | 2.82M |
| June 26, 2025 | 22.6 | 22.27 | 22.27 | 22.79 | 21.76 | 5.33M |
| June 25, 2025 | 23.12 | 22.95 | 22.95 | 23.23 | 22.8 | 3.49M |
| June 24, 2025 | 22.83 | 23.12 | 23.12 | 23.23 | 22.71 | 3.88M |
| June 23, 2025 | 22.65 | 22.83 | 22.83 | 23.05 | 22.45 | 2.78M |
| June 20, 2025 | 22.57 | 22.62 | 22.62 | 22.82 | 22.5 | 2.83M |
| June 19, 2025 | 23.27 | 22.65 | 22.65 | 23.35 | 22.59 | 3.87M |
| June 18, 2025 | 23.44 | 23.31 | 23.31 | 23.6 | 23.01 | 4.65M |
| June 17, 2025 | 24.16 | 23.55 | 23.55 | 24.55 | 23.47 | 6.06M |
| June 16, 2025 | 23.96 | 24.08 | 24.08 | 24.45 | 23.78 | 4.54M |
| June 13, 2025 | 24.48 | 24.17 | 24.17 | 24.88 | 24.1 | 6.22M |
| June 12, 2025 | 24.76 | 24.53 | 24.53 | 24.95 | 24.29 | 7.44M |
| June 11, 2025 | 24.39 | 24.97 | 24.97 | 25.27 | 24.03 | 10.86M |
| June 10, 2025 | 24.35 | 24.6 | 24.6 | 25.31 | 24.23 | 12.77M |
| June 09, 2025 | 23.83 | 24.26 | 24.26 | 24.63 | 23.69 | 9.52M |
| June 06, 2025 | 24.76 | 23.98 | 23.98 | 25.22 | 23.94 | 11.63M |
| June 05, 2025 | 24.72 | 24.78 | 24.73 | 25.4 | 24.36 | 13.51M |
| June 04, 2025 | 25.83 | 24.89 | 24.84 | 25.83 | 24.8 | 19.92M |
| June 03, 2025 | 23.3 | 27.14 | 27.09 | 27.2 | 23.2 | 26.79M |
| May 30, 2025 | 22.15 | 22.67 | 22.62 | 23.28 | 22.15 | 5.35M |
| May 29, 2025 | 21.8 | 22.19 | 22.15 | 22.29 | 21.62 | 4.04M |
| May 28, 2025 | 22 | 21.66 | 21.62 | 22 | 21.55 | 2.77M |
| May 27, 2025 | 21.78 | 21.98 | 21.94 | 22.15 | 21.61 | 3.26M |
| May 26, 2025 | 21.72 | 21.78 | 21.74 | 21.98 | 21.48 | 2.68M |