26.29
+0.42(+1.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.86 | 26.29 | 26.29 | 26.48 | 25.86 | 15.53M |
| August 15, 2025 | 25.71 | 25.87 | 25.87 | 25.91 | 25.53 | 8.31M |
| August 14, 2025 | 25.8 | 25.79 | 25.79 | 26.3 | 25.72 | 12.26M |
| August 13, 2025 | 25.82 | 25.87 | 25.87 | 26.05 | 25.64 | 8.7M |
| August 12, 2025 | 25.74 | 25.73 | 25.73 | 25.85 | 25.48 | 7.05M |
| August 11, 2025 | 25.6 | 25.79 | 25.79 | 25.87 | 25.49 | 6.9M |
| August 08, 2025 | 25.73 | 25.65 | 25.65 | 25.92 | 25.52 | 7.01M |
| August 07, 2025 | 25.4 | 25.71 | 25.71 | 25.83 | 25.35 | 9.33M |
| August 06, 2025 | 25.65 | 25.48 | 25.48 | 25.68 | 25.37 | 8.62M |
| August 05, 2025 | 25.61 | 25.65 | 25.65 | 25.75 | 25.53 | 5.47M |
| August 04, 2025 | 25.2 | 25.59 | 25.59 | 25.61 | 25.14 | 5.54M |
| August 01, 2025 | 25.92 | 25.6 | 25.6 | 26.08 | 25.52 | 9.37M |
| July 31, 2025 | 26.35 | 26 | 26 | 26.35 | 25.88 | 11.49M |
| July 30, 2025 | 26.28 | 26.5 | 26.5 | 26.57 | 26.26 | 10.7M |
| July 29, 2025 | 26.89 | 26.43 | 26.43 | 26.99 | 26.32 | 10.31M |
| July 28, 2025 | 26.81 | 26.63 | 26.63 | 26.84 | 26.52 | 6.92M |
| July 25, 2025 | 26.94 | 26.77 | 26.77 | 26.94 | 26.56 | 8.64M |
| July 24, 2025 | 26.39 | 26.88 | 26.88 | 26.9 | 26.33 | 12.7M |
| July 23, 2025 | 26.56 | 26.38 | 26.38 | 26.87 | 26.35 | 11.44M |
| July 22, 2025 | 26.38 | 26.63 | 26.63 | 26.65 | 26.2 | 11.88M |
| July 21, 2025 | 26.26 | 26.36 | 26.36 | 26.4 | 26.16 | 6.37M |
| July 18, 2025 | 26.6 | 26.34 | 26.34 | 26.6 | 26.26 | 6.34M |
| July 17, 2025 | 26.34 | 26.41 | 26.41 | 26.55 | 26.25 | 6.76M |
| July 16, 2025 | 26.29 | 26.34 | 26.34 | 26.37 | 26.18 | 5.66M |
| July 15, 2025 | 26.55 | 26.23 | 26.23 | 26.56 | 26.12 | 10.94M |
| July 14, 2025 | 26.7 | 26.81 | 26.81 | 27.28 | 26.38 | 9.96M |
| July 11, 2025 | 26.88 | 26.7 | 26.7 | 26.9 | 26.61 | 10.62M |
| July 10, 2025 | 26.25 | 26.94 | 26.94 | 27.16 | 26.1 | 16.94M |
| July 09, 2025 | 26.57 | 26.19 | 26.19 | 26.58 | 26.12 | 7.14M |
| July 08, 2025 | 26.14 | 26.46 | 26.46 | 26.57 | 26.05 | 6.82M |
| July 07, 2025 | 26.1 | 26.14 | 26.14 | 26.3 | 26.06 | 4.68M |
| July 04, 2025 | 26.56 | 26.15 | 26.15 | 26.61 | 26.09 | 9.84M |
| July 03, 2025 | 26.45 | 26.62 | 26.62 | 26.7 | 26.45 | 5.63M |
| July 02, 2025 | 26.84 | 26.56 | 26.56 | 26.93 | 26.36 | 8.95M |
| July 01, 2025 | 27.06 | 26.82 | 26.82 | 27.11 | 26.7 | 7.31M |
| June 30, 2025 | 26.67 | 27.11 | 27.11 | 27.2 | 26.55 | 9.39M |
| June 27, 2025 | 26.65 | 26.68 | 26.68 | 26.96 | 26.6 | 7.61M |
| June 26, 2025 | 26.85 | 26.72 | 26.72 | 26.99 | 26.69 | 9.3M |
| June 25, 2025 | 27.2 | 26.94 | 26.94 | 27.44 | 26.6 | 10.91M |
| June 24, 2025 | 26.46 | 26.92 | 26.92 | 26.94 | 26.3 | 9.07M |
| June 23, 2025 | 26.3 | 26.45 | 26.45 | 26.53 | 25.8 | 10.13M |
| June 20, 2025 | 26.45 | 26.6 | 26.6 | 26.71 | 26.1 | 7.93M |
| June 19, 2025 | 27.08 | 26.59 | 26.59 | 27.1 | 26.4 | 9.14M |
| June 18, 2025 | 27 | 27.1 | 27.1 | 27.18 | 26.53 | 6.86M |
| June 17, 2025 | 27.13 | 27.02 | 27.02 | 27.28 | 26.91 | 6.38M |
| June 16, 2025 | 26.55 | 27.05 | 27.05 | 27.06 | 26.55 | 5.87M |
| June 13, 2025 | 27.8 | 26.84 | 26.84 | 27.9 | 26.79 | 16.46M |
| June 12, 2025 | 27.77 | 28 | 28 | 28 | 27.4 | 10.6M |
| June 11, 2025 | 27.49 | 27.76 | 27.76 | 28.06 | 27.49 | 8M |
| June 10, 2025 | 28.03 | 27.65 | 27.65 | 28.16 | 27.23 | 12.34M |
| June 09, 2025 | 27.96 | 28 | 28 | 28.18 | 27.64 | 10.28M |
| June 06, 2025 | 28.72 | 27.89 | 27.89 | 28.98 | 27.76 | 16.68M |
| June 05, 2025 | 29.73 | 28.86 | 28.86 | 30.1 | 28.63 | 19.89M |
| June 04, 2025 | 28.24 | 30.05 | 30.05 | 30.18 | 28.06 | 23.04M |
| June 03, 2025 | 27.59 | 28.34 | 28.34 | 28.48 | 27.5 | 10.91M |
| May 30, 2025 | 28.08 | 27.8 | 27.8 | 28.55 | 27.61 | 8.05M |
| May 29, 2025 | 27.96 | 28.08 | 28.08 | 28.28 | 27.5 | 11.58M |
| May 28, 2025 | 28.72 | 28.15 | 28.15 | 28.9 | 28 | 14.49M |
| May 27, 2025 | 29.21 | 29 | 29 | 29.56 | 28.73 | 14.3M |
| May 26, 2025 | 28.8 | 29.2 | 29.2 | 30.06 | 28.5 | 15.24M |