27.18
+0.01(+0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 27.62 | 27.18 | 27.18 | 27.64 | 27.01 | 20.59M |
| August 18, 2025 | 27.39 | 27.69 | 27.69 | 27.81 | 27.39 | 21.74M |
| August 15, 2025 | 26.91 | 27.29 | 27.29 | 27.35 | 26.88 | 14.02M |
| August 14, 2025 | 27.6 | 26.91 | 26.91 | 27.68 | 26.79 | 22.92M |
| August 13, 2025 | 27.42 | 27.69 | 27.69 | 27.94 | 27.4 | 17.71M |
| August 12, 2025 | 28.18 | 27.6 | 27.6 | 28.34 | 27.38 | 22.74M |
| August 11, 2025 | 27.74 | 27.71 | 27.71 | 28.04 | 27.62 | 16.81M |
| August 08, 2025 | 27.96 | 27.72 | 27.72 | 28.22 | 27.66 | 16.3M |
| August 07, 2025 | 28.35 | 28.05 | 28.05 | 28.41 | 27.8 | 20.25M |
| August 06, 2025 | 27.87 | 28.36 | 28.36 | 28.76 | 27.87 | 33.39M |
| August 05, 2025 | 28 | 27.91 | 27.91 | 28.26 | 27.72 | 24.43M |
| August 04, 2025 | 26.32 | 27.96 | 27.96 | 28.08 | 26.32 | 35.22M |
| August 01, 2025 | 26.69 | 26.42 | 26.42 | 26.95 | 26.13 | 16.55M |
| July 31, 2025 | 27.02 | 26.67 | 26.67 | 27.44 | 26.53 | 17.47M |
| July 30, 2025 | 27.65 | 27.22 | 27.22 | 27.97 | 26.86 | 23.09M |
| July 29, 2025 | 27.16 | 27.69 | 27.69 | 27.74 | 27.03 | 20.95M |
| July 28, 2025 | 27.28 | 27.24 | 27.24 | 27.46 | 27.03 | 15.9M |
| July 25, 2025 | 27.41 | 27.19 | 27.19 | 27.77 | 26.86 | 20.28M |
| July 24, 2025 | 25.9 | 27.11 | 27.11 | 27.16 | 25.85 | 32.23M |
| July 23, 2025 | 26.46 | 25.94 | 25.94 | 26.5 | 25.82 | 20.51M |
| July 22, 2025 | 26.44 | 26.67 | 26.67 | 26.84 | 26.2 | 22.51M |
| July 21, 2025 | 27.01 | 27.01 | 27.01 | 27.17 | 26.83 | 16.08M |
| July 18, 2025 | 26.95 | 27.29 | 27.09 | 27.38 | 26.8 | 22.99M |
| July 17, 2025 | 26.35 | 26.95 | 26.75 | 27.24 | 26.35 | 20.7M |
| July 16, 2025 | 26.46 | 26.36 | 26.17 | 26.61 | 26.28 | 8.94M |
| July 15, 2025 | 26.46 | 26.54 | 26.35 | 27.13 | 26.32 | 17.31M |
| July 14, 2025 | 26.43 | 26.42 | 26.23 | 26.73 | 26.3 | 11.95M |
| July 11, 2025 | 26.15 | 26.44 | 26.25 | 26.66 | 26.02 | 15.54M |
| July 10, 2025 | 25.88 | 26.15 | 25.96 | 26.25 | 25.68 | 11.66M |
| July 09, 2025 | 26.2 | 25.92 | 25.73 | 26.61 | 25.85 | 16.61M |
| July 08, 2025 | 26 | 26.17 | 25.98 | 26.24 | 25.98 | 12.35M |
| July 07, 2025 | 26.02 | 26.09 | 25.9 | 26.42 | 25.92 | 10.73M |
| July 04, 2025 | 26.28 | 26.27 | 26.08 | 26.55 | 25.82 | 17.34M |
| July 03, 2025 | 26.25 | 26.12 | 25.93 | 26.63 | 26.05 | 15.67M |
| July 02, 2025 | 26.66 | 26.28 | 26.09 | 26.94 | 26.07 | 26.71M |
| July 01, 2025 | 26.71 | 26.84 | 26.64 | 27.25 | 26.25 | 32.01M |
| June 30, 2025 | 26 | 26.86 | 26.86 | 26.98 | 25.98 | 36.73M |
| June 27, 2025 | 25.76 | 25.88 | 25.88 | 26.16 | 25.76 | 23.82M |
| June 26, 2025 | 25.62 | 25.75 | 25.75 | 26.54 | 25.52 | 38.47M |
| June 25, 2025 | 24.63 | 25.66 | 25.66 | 25.88 | 24.59 | 34.47M |
| June 24, 2025 | 24.63 | 24.68 | 24.68 | 24.73 | 24.13 | 20.91M |
| June 23, 2025 | 24.9 | 25.05 | 25.05 | 25.11 | 24.73 | 15.38M |
| June 20, 2025 | 24.88 | 24.78 | 24.78 | 24.96 | 24.52 | 15.27M |
| June 19, 2025 | 24.15 | 25.09 | 25.09 | 25.18 | 24.01 | 33.39M |
| June 18, 2025 | 24.06 | 24.29 | 24.29 | 24.56 | 24.02 | 14.61M |
| June 17, 2025 | 24.12 | 24.2 | 24.2 | 24.33 | 23.75 | 13.36M |
| June 16, 2025 | 24.5 | 24.17 | 24.17 | 24.5 | 23.97 | 16.52M |
| June 13, 2025 | 24.19 | 24.6 | 24.6 | 24.9 | 23.95 | 32.17M |
| June 12, 2025 | 24.46 | 23.99 | 23.99 | 24.46 | 23.94 | 13.61M |
| June 11, 2025 | 24.45 | 24.54 | 24.54 | 24.66 | 24.36 | 6.56M |
| June 10, 2025 | 25.07 | 24.46 | 24.46 | 25.08 | 24.15 | 14.51M |
| June 09, 2025 | 24.99 | 25.15 | 25.15 | 25.34 | 24.99 | 9.57M |
| June 06, 2025 | 25.12 | 24.93 | 24.93 | 25.36 | 24.9 | 9.49M |
| June 05, 2025 | 24.91 | 25.07 | 25.07 | 25.12 | 24.71 | 7.85M |
| June 04, 2025 | 25.08 | 24.96 | 24.96 | 25.2 | 24.8 | 9.46M |
| June 03, 2025 | 25.16 | 25.17 | 25.17 | 25.42 | 25.02 | 11.93M |
| May 30, 2025 | 24.69 | 25.09 | 25.09 | 25.28 | 24.63 | 12.37M |
| May 29, 2025 | 24.48 | 24.81 | 24.81 | 24.88 | 24.45 | 7.47M |
| May 28, 2025 | 24.99 | 24.5 | 24.5 | 24.99 | 24.44 | 7.71M |
| May 27, 2025 | 25.12 | 24.94 | 24.94 | 25.18 | 24.72 | 7.22M |