27.05
+0.41(+1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 26.95 | 27.05 | 27.05 | 27.48 | 26.26 | 3.7M |
| August 21, 2025 | 26.27 | 26.64 | 26.64 | 27.49 | 26 | 4.96M |
| August 20, 2025 | 26.07 | 26.13 | 26.13 | 26.28 | 25.27 | 4.29M |
| August 19, 2025 | 24.4 | 26.25 | 26.25 | 27.5 | 24.4 | 7.89M |
| August 18, 2025 | 23.97 | 24.39 | 24.39 | 24.65 | 23.66 | 3.23M |
| August 15, 2025 | 23.72 | 23.74 | 23.74 | 24.14 | 23.64 | 1.98M |
| August 14, 2025 | 24.31 | 23.79 | 23.79 | 24.65 | 23.5 | 3.41M |
| August 13, 2025 | 24.52 | 24.31 | 24.31 | 24.73 | 23.98 | 2.01M |
| August 12, 2025 | 25.18 | 24.55 | 24.55 | 25.18 | 24.22 | 2.05M |
| August 11, 2025 | 24.61 | 24.69 | 24.69 | 25.15 | 24.56 | 2.99M |
| August 08, 2025 | 23.65 | 24.67 | 24.67 | 25 | 23.42 | 3.62M |
| August 07, 2025 | 24 | 23.67 | 23.67 | 24.26 | 23.5 | 2.45M |
| August 06, 2025 | 24.26 | 24.01 | 24.01 | 24.46 | 23.96 | 1.73M |
| August 05, 2025 | 24.52 | 24.24 | 24.24 | 24.57 | 23.92 | 1.66M |
| August 04, 2025 | 24.01 | 24.42 | 24.42 | 24.44 | 23.51 | 2.23M |
| August 01, 2025 | 23.76 | 24.06 | 24.06 | 24.59 | 23.61 | 2.81M |
| July 31, 2025 | 24.08 | 23.69 | 23.69 | 24.41 | 23.66 | 2.97M |
| July 30, 2025 | 24.4 | 24.17 | 24.17 | 24.63 | 23.79 | 2.75M |
| July 29, 2025 | 25.03 | 24.63 | 24.63 | 25.03 | 24.34 | 3.14M |
| July 28, 2025 | 24.92 | 25.05 | 25.05 | 25.4 | 24.33 | 4.2M |
| July 25, 2025 | 24.88 | 24.58 | 24.58 | 25.25 | 24.39 | 5.61M |
| July 24, 2025 | 23.42 | 24.77 | 24.77 | 25.48 | 23.42 | 8.52M |
| July 23, 2025 | 22.76 | 23.38 | 23.38 | 24.68 | 22.41 | 6.33M |
| July 22, 2025 | 22.45 | 22.8 | 22.8 | 23.4 | 22.18 | 4.52M |
| July 21, 2025 | 22.77 | 22.46 | 22.46 | 22.82 | 22.18 | 2.88M |
| July 18, 2025 | 21.54 | 22.77 | 22.77 | 22.98 | 21.45 | 4.47M |
| July 17, 2025 | 21.93 | 21.65 | 21.65 | 22.07 | 21.4 | 2.6M |
| July 16, 2025 | 21.81 | 22.1 | 22.1 | 22.18 | 21.68 | 2.02M |
| July 15, 2025 | 21.98 | 21.89 | 21.89 | 22.48 | 21.5 | 2.98M |
| July 14, 2025 | 20.82 | 22 | 22 | 22.19 | 20.6 | 4.42M |
| July 11, 2025 | 20.7 | 20.83 | 20.83 | 20.95 | 20.5 | 1.86M |
| July 10, 2025 | 20.96 | 20.71 | 20.71 | 21.04 | 20.64 | 1.43M |
| July 09, 2025 | 21.09 | 20.96 | 20.96 | 21.27 | 20.87 | 1.23M |
| July 08, 2025 | 21.3 | 21.1 | 21.1 | 21.33 | 20.95 | 1.36M |
| July 07, 2025 | 20.93 | 21.19 | 21.19 | 21.34 | 20.85 | 1.52M |
| July 04, 2025 | 21.38 | 21.03 | 21.03 | 21.49 | 20.81 | 2.2M |
| July 03, 2025 | 21.4 | 21.4 | 21.4 | 21.85 | 21.2 | 2.06M |
| July 02, 2025 | 21.46 | 21.4 | 21.4 | 21.56 | 21.01 | 2.14M |
| July 01, 2025 | 21.39 | 21.34 | 21.34 | 21.8 | 20.99 | 4.1M |
| June 30, 2025 | 20.1 | 21.41 | 21.41 | 21.51 | 20.04 | 4.94M |
| June 27, 2025 | 20.01 | 19.97 | 19.97 | 20.15 | 19.82 | 1.66M |
| June 26, 2025 | 19.98 | 19.93 | 19.93 | 20.28 | 19.66 | 2.56M |
| June 25, 2025 | 20.5 | 19.65 | 19.65 | 21 | 19.43 | 2.01M |
| June 24, 2025 | 19.23 | 19.55 | 19.55 | 19.55 | 19.15 | 1.12M |
| June 23, 2025 | 18.78 | 19.23 | 19.23 | 19.24 | 18.74 | 1.11M |
| June 20, 2025 | 19.14 | 18.88 | 18.88 | 19.29 | 18.67 | 1.11M |
| June 19, 2025 | 19.49 | 19.04 | 19.04 | 19.64 | 18.95 | 1.46M |
| June 18, 2025 | 19.64 | 19.61 | 19.61 | 19.7 | 19.26 | 1.21M |
| June 17, 2025 | 20.08 | 19.64 | 19.64 | 20.25 | 19.53 | 1.34M |
| June 16, 2025 | 19.73 | 19.94 | 19.94 | 20.2 | 19.7 | 1.62M |
| June 13, 2025 | 20.1 | 19.73 | 19.73 | 20.29 | 19.6 | 2.34M |
| June 12, 2025 | 20.48 | 20.27 | 20.27 | 20.48 | 20 | 1.93M |
| June 11, 2025 | 20.29 | 20.35 | 20.35 | 20.98 | 20.29 | 2.26M |
| June 10, 2025 | 20.5 | 20.39 | 20.39 | 21.28 | 20.09 | 3.45M |
| June 09, 2025 | 20.14 | 20.58 | 20.58 | 20.84 | 20.03 | 2.46M |
| June 06, 2025 | 20.1 | 20.14 | 20.14 | 20.4 | 19.9 | 1.73M |
| June 05, 2025 | 20.58 | 20.15 | 20.15 | 20.69 | 19.88 | 3.52M |
| June 04, 2025 | 19.76 | 20.59 | 20.59 | 20.91 | 19.61 | 6.78M |
| June 03, 2025 | 19.09 | 19.87 | 19.87 | 20.14 | 19 | 4.12M |
| May 30, 2025 | 18.95 | 19.25 | 19.25 | 19.81 | 18.82 | 3.35M |