27.07
+0.28(+1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 27.29 | 27.07 | 27.07 | 27.99 | 26.77 | 8.7M |
| September 05, 2025 | 24.85 | 26.79 | 26.79 | 26.98 | 24.5 | 10.14M |
| September 04, 2025 | 24.3 | 24.83 | 24.83 | 25.5 | 24.21 | 5.18M |
| September 03, 2025 | 25.16 | 24.36 | 24.36 | 26 | 24.08 | 5.18M |
| September 02, 2025 | 25.88 | 25.16 | 25.16 | 26 | 24.88 | 4.21M |
| September 01, 2025 | 25.48 | 25.65 | 25.65 | 25.75 | 24.86 | 5.5M |
| August 29, 2025 | 25.52 | 24.68 | 24.68 | 25.58 | 24.58 | 3.91M |
| August 28, 2025 | 24.97 | 25.45 | 25.45 | 25.45 | 24.5 | 4.67M |
| August 27, 2025 | 26.1 | 25.01 | 25.01 | 26.21 | 24.99 | 5.55M |
| August 26, 2025 | 25 | 26.04 | 26.04 | 26.39 | 24.7 | 7.61M |
| August 25, 2025 | 25.14 | 24.9 | 24.9 | 25.31 | 24.6 | 4.2M |
| August 22, 2025 | 25 | 25.12 | 25.12 | 25.39 | 24.6 | 3.88M |
| August 21, 2025 | 25.17 | 24.69 | 24.69 | 25.9 | 24.62 | 5.51M |
| August 20, 2025 | 24.85 | 24.94 | 24.94 | 24.99 | 24.6 | 3.03M |
| August 19, 2025 | 24.79 | 24.97 | 24.97 | 25.34 | 24.51 | 6.67M |
| August 18, 2025 | 25.65 | 25.52 | 25.52 | 26.29 | 25.36 | 5.57M |
| August 15, 2025 | 24.72 | 25.55 | 25.55 | 25.85 | 24.72 | 6.11M |
| August 14, 2025 | 25.95 | 24.71 | 24.71 | 26 | 24.69 | 7.34M |
| August 13, 2025 | 26.39 | 26.01 | 26.01 | 26.66 | 25.5 | 8.31M |
| August 12, 2025 | 25.78 | 26.66 | 26.66 | 27.34 | 25.5 | 10.91M |
| August 11, 2025 | 25.34 | 25.93 | 25.93 | 26.21 | 25.15 | 9.9M |
| August 08, 2025 | 25.32 | 25.9 | 25.9 | 26.11 | 24.7 | 11.98M |
| August 07, 2025 | 23.55 | 25.52 | 25.52 | 28.22 | 23.38 | 18.07M |
| August 06, 2025 | 22.63 | 23.52 | 23.52 | 23.95 | 22.63 | 6.68M |
| August 05, 2025 | 22.55 | 22.63 | 22.63 | 22.75 | 22.27 | 3.85M |
| August 04, 2025 | 21.9 | 22.55 | 22.55 | 22.58 | 21.8 | 3.13M |
| August 01, 2025 | 21.92 | 21.96 | 21.96 | 22.17 | 21.8 | 1.67M |
| July 31, 2025 | 22.09 | 21.82 | 21.82 | 22.28 | 21.7 | 2.22M |
| July 30, 2025 | 22.23 | 22.21 | 22.21 | 22.39 | 21.9 | 2.8M |
| July 29, 2025 | 22.27 | 22.23 | 22.23 | 22.35 | 22.03 | 2.05M |
| July 28, 2025 | 21.89 | 22.27 | 22.27 | 22.78 | 21.86 | 4.95M |
| July 25, 2025 | 21.8 | 21.88 | 21.88 | 22 | 21.72 | 2.86M |
| July 24, 2025 | 21.61 | 21.75 | 21.75 | 21.84 | 21.5 | 2.75M |
| July 23, 2025 | 21.82 | 21.66 | 21.66 | 21.82 | 21.35 | 2.4M |
| July 22, 2025 | 21.57 | 21.83 | 21.83 | 22 | 21.57 | 3.35M |
| July 21, 2025 | 21.19 | 21.58 | 21.58 | 21.64 | 21.05 | 2.63M |
| July 18, 2025 | 21.56 | 21.18 | 21.18 | 21.67 | 21.05 | 2.79M |
| July 17, 2025 | 21.03 | 21.56 | 21.56 | 21.8 | 21 | 3.22M |
| July 16, 2025 | 20.91 | 21.06 | 21.06 | 21.44 | 20.88 | 2.24M |
| July 15, 2025 | 21.23 | 20.88 | 20.88 | 21.23 | 20.8 | 2.38M |
| July 14, 2025 | 21.47 | 21.23 | 21.23 | 21.49 | 21.08 | 1.96M |
| July 11, 2025 | 21.23 | 21.46 | 21.46 | 21.65 | 20.93 | 3.17M |
| July 10, 2025 | 21.14 | 21.11 | 21.11 | 21.15 | 20.91 | 1.24M |
| July 09, 2025 | 21.24 | 21.08 | 21.08 | 21.58 | 20.98 | 2.13M |
| July 08, 2025 | 21.1 | 21.2 | 21.2 | 21.39 | 21.01 | 1.98M |
| July 07, 2025 | 20.96 | 21.07 | 21.07 | 21.2 | 20.8 | 2.12M |
| July 04, 2025 | 21.73 | 21.06 | 21.06 | 21.73 | 21.02 | 3.2M |
| July 03, 2025 | 21.97 | 21.73 | 21.73 | 22.2 | 21.68 | 2.41M |
| July 02, 2025 | 22.05 | 21.82 | 21.82 | 22.64 | 21.75 | 4.17M |
| July 01, 2025 | 21.86 | 22.11 | 22.11 | 22.16 | 21.25 | 5.61M |
| June 30, 2025 | 23.26 | 21.9 | 21.9 | 23.3 | 21.7 | 9.9M |
| June 27, 2025 | 22.04 | 23.07 | 23.07 | 23.43 | 22.04 | 7.33M |
| June 26, 2025 | 22.45 | 22.04 | 22.04 | 22.45 | 21.93 | 2.6M |
| June 25, 2025 | 21.83 | 22.09 | 22.09 | 22.19 | 21.7 | 3.54M |
| June 24, 2025 | 21.03 | 21.83 | 21.83 | 22.05 | 21.03 | 4.35M |
| June 23, 2025 | 21 | 20.98 | 20.98 | 21.39 | 20.82 | 3.67M |
| June 20, 2025 | 20.57 | 21.44 | 21.44 | 22.3 | 19.86 | 6.72M |
| June 19, 2025 | 20.81 | 20.45 | 20.45 | 21.04 | 20.32 | 2.33M |
| June 18, 2025 | 21.15 | 20.95 | 20.95 | 21.66 | 20.74 | 2.13M |
| June 17, 2025 | 21.29 | 21.06 | 21.06 | 21.44 | 20.88 | 2.03M |