27.03
+0.18(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.61 | 27.03 | 27.03 | 27.97 | 26.51 | 35.24M |
| August 15, 2025 | 26.5 | 26.85 | 26.85 | 27.88 | 26.25 | 38.66M |
| August 14, 2025 | 25.8 | 26.08 | 26.08 | 26.72 | 25.13 | 35.64M |
| August 13, 2025 | 25.78 | 25.98 | 25.98 | 26.54 | 25.47 | 33.31M |
| August 12, 2025 | 24.33 | 25.85 | 25.85 | 26.19 | 24 | 44.52M |
| August 11, 2025 | 23.93 | 24.39 | 24.39 | 24.83 | 23.78 | 25.45M |
| August 08, 2025 | 24.2 | 23.86 | 23.86 | 24.45 | 23.67 | 20.1M |
| August 07, 2025 | 24.16 | 24.58 | 24.58 | 24.66 | 23.75 | 38.64M |
| August 06, 2025 | 23.52 | 23.79 | 23.79 | 24.2 | 23.37 | 21.25M |
| August 05, 2025 | 23.92 | 23.69 | 23.69 | 24.44 | 23.59 | 25.52M |
| August 04, 2025 | 23.57 | 23.99 | 23.99 | 24.6 | 23.22 | 35.48M |
| August 01, 2025 | 22.65 | 23.8 | 23.8 | 24.32 | 22.6 | 43.41M |
| July 31, 2025 | 21.94 | 22.63 | 22.63 | 22.94 | 21.89 | 26.57M |
| July 30, 2025 | 22.31 | 21.97 | 21.97 | 22.42 | 21.9 | 15.5M |
| July 29, 2025 | 22.37 | 22.43 | 22.43 | 22.65 | 22.13 | 19.5M |
| July 28, 2025 | 21.44 | 22.58 | 22.58 | 22.79 | 21.15 | 39.71M |
| July 25, 2025 | 21.1 | 21.16 | 21.16 | 21.24 | 20.9 | 10.86M |
| July 24, 2025 | 20.63 | 21.02 | 21.02 | 21.02 | 20.62 | 10.77M |
| July 23, 2025 | 20.8 | 20.68 | 20.68 | 20.91 | 20.58 | 8.54M |
| July 22, 2025 | 20.9 | 20.83 | 20.83 | 20.98 | 20.68 | 8.99M |
| July 21, 2025 | 20.93 | 20.98 | 20.98 | 21 | 20.72 | 9.52M |
| July 18, 2025 | 21.06 | 20.99 | 20.99 | 21.17 | 20.76 | 11.47M |
| July 17, 2025 | 21 | 21.16 | 21.16 | 21.34 | 20.92 | 15.98M |
| July 16, 2025 | 20.86 | 20.87 | 20.87 | 21.14 | 20.66 | 12.68M |
| July 15, 2025 | 20.5 | 20.91 | 20.91 | 20.93 | 20.32 | 15.24M |
| July 14, 2025 | 20.5 | 20.6 | 20.6 | 20.74 | 20.35 | 9.53M |
| July 11, 2025 | 20.49 | 20.5 | 20.5 | 20.72 | 20.19 | 12.73M |
| July 10, 2025 | 20.43 | 20.47 | 20.47 | 20.64 | 20.25 | 16.63M |
| July 09, 2025 | 19.99 | 20.77 | 20.77 | 21.66 | 19.84 | 31.62M |
| July 08, 2025 | 19.78 | 20 | 20 | 20.06 | 19.74 | 7.48M |
| July 07, 2025 | 19.92 | 19.78 | 19.78 | 19.95 | 19.69 | 6.79M |
| July 04, 2025 | 20.38 | 19.96 | 19.96 | 20.38 | 19.89 | 8.47M |
| July 03, 2025 | 20.19 | 20.38 | 20.38 | 20.44 | 20.05 | 6.36M |
| July 02, 2025 | 20.55 | 20.19 | 20.19 | 20.73 | 20.04 | 9.13M |
| July 01, 2025 | 20.88 | 20.7 | 20.7 | 20.88 | 20.42 | 8.78M |
| June 30, 2025 | 20.8 | 20.91 | 20.91 | 20.99 | 20.73 | 8.58M |
| June 27, 2025 | 21.2 | 20.77 | 20.77 | 21.27 | 20.66 | 11.14M |
| June 26, 2025 | 21.3 | 20.85 | 20.85 | 21.37 | 20.85 | 13.51M |
| June 25, 2025 | 21.08 | 21.27 | 21.27 | 21.34 | 20.86 | 21.31M |
| June 24, 2025 | 20.47 | 21.2 | 21.2 | 21.47 | 20.38 | 34.77M |
| June 23, 2025 | 18.88 | 19.71 | 19.71 | 19.72 | 18.88 | 8.31M |
| June 20, 2025 | 19.81 | 19.15 | 19.15 | 20.04 | 19.13 | 9.21M |
| June 19, 2025 | 20 | 19.81 | 19.71 | 20.29 | 19.78 | 14.91M |
| June 18, 2025 | 20.18 | 20.68 | 20.58 | 20.83 | 20.18 | 12.35M |
| June 17, 2025 | 20.11 | 20.41 | 20.31 | 20.95 | 20.08 | 12.05M |
| June 16, 2025 | 19.96 | 20.17 | 20.07 | 20.38 | 19.86 | 6.26M |
| June 13, 2025 | 20.34 | 19.99 | 19.89 | 20.54 | 19.97 | 10.65M |
| June 12, 2025 | 20.7 | 20.63 | 20.53 | 21 | 20.55 | 12.46M |
| June 11, 2025 | 20.14 | 20.46 | 20.36 | 20.8 | 20.14 | 10M |
| June 10, 2025 | 20.71 | 20.19 | 20.09 | 20.72 | 19.89 | 10.08M |
| June 09, 2025 | 20.65 | 20.71 | 20.61 | 20.91 | 20.62 | 8.22M |
| June 06, 2025 | 20.75 | 20.65 | 20.65 | 20.86 | 20.5 | 8.21M |
| June 05, 2025 | 20.13 | 20.79 | 20.79 | 20.88 | 19.94 | 15.55M |
| June 04, 2025 | 19.72 | 20.05 | 20.05 | 20.4 | 19.72 | 8.61M |
| June 03, 2025 | 19.65 | 19.75 | 19.75 | 19.96 | 19.65 | 5.62M |
| May 30, 2025 | 20.35 | 19.82 | 19.82 | 20.38 | 19.76 | 10.21M |
| May 29, 2025 | 19.63 | 20.55 | 20.55 | 20.74 | 19.63 | 16.36M |
| May 28, 2025 | 19.8 | 19.62 | 19.62 | 20.07 | 19.51 | 6.33M |
| May 27, 2025 | 20.02 | 19.7 | 19.7 | 20.08 | 19.66 | 7.31M |
| May 26, 2025 | 19.84 | 20.08 | 20.08 | 20.15 | 19.81 | 7M |