27.62
-1.67(-5.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 28.41 | 27.62 | 27.62 | 30.47 | 27.4 | 21.08M |
| September 25, 2025 | 26.6 | 29.29 | 29.29 | 29.29 | 26.6 | 13.9M |
| September 24, 2025 | 24 | 24.41 | 24.41 | 24.43 | 23.73 | 1.31M |
| September 23, 2025 | 24.29 | 24.03 | 24.03 | 24.65 | 23.4 | 2.59M |
| September 22, 2025 | 25.01 | 24.41 | 24.41 | 25.22 | 24.28 | 2.42M |
| September 19, 2025 | 25.29 | 25.11 | 25.11 | 25.43 | 24.3 | 3.96M |
| September 18, 2025 | 24.49 | 24.7 | 24.7 | 25.69 | 24.13 | 4.9M |
| September 17, 2025 | 24.8 | 24.56 | 24.56 | 25.02 | 24.47 | 3.12M |
| September 16, 2025 | 25.13 | 24.86 | 24.86 | 25.19 | 24.58 | 1.88M |
| September 15, 2025 | 25.22 | 24.88 | 24.88 | 25.47 | 24.82 | 2.47M |
| September 12, 2025 | 25.29 | 25.43 | 25.43 | 26 | 24.83 | 3.02M |
| September 11, 2025 | 25.2 | 25.19 | 25.19 | 25.38 | 24.45 | 3.45M |
| September 10, 2025 | 26.39 | 25.2 | 25.2 | 26.57 | 25 | 3.67M |
| September 09, 2025 | 26.67 | 26.5 | 26.5 | 27.23 | 26.31 | 2.6M |
| September 08, 2025 | 27.05 | 26.85 | 26.85 | 27.22 | 26.44 | 3.05M |
| September 05, 2025 | 25.71 | 27.15 | 27.15 | 27.49 | 25.52 | 4.79M |
| September 04, 2025 | 25.89 | 25.76 | 25.76 | 26.43 | 25.48 | 2.92M |
| September 03, 2025 | 26.58 | 25.9 | 25.9 | 27.58 | 25.7 | 3.29M |
| September 02, 2025 | 26.83 | 26.57 | 26.57 | 27.11 | 25.91 | 3.79M |
| September 01, 2025 | 26.42 | 26.91 | 26.91 | 27.78 | 26.18 | 3.5M |
| August 29, 2025 | 26.2 | 26.31 | 26.31 | 26.68 | 25.73 | 2.48M |
| August 28, 2025 | 25.75 | 26.32 | 26.32 | 26.32 | 24.99 | 3.89M |
| August 27, 2025 | 26.8 | 25.94 | 25.94 | 26.88 | 25.76 | 6.3M |
| August 26, 2025 | 26.87 | 27.03 | 27.03 | 27.32 | 26.67 | 2.8M |
| August 25, 2025 | 26.67 | 26.87 | 26.87 | 27.74 | 26.4 | 4.22M |
| August 22, 2025 | 27.09 | 26.65 | 26.65 | 27.3 | 26.45 | 3.75M |
| August 21, 2025 | 26.11 | 26.92 | 26.92 | 27.33 | 26 | 6.37M |
| August 20, 2025 | 25.76 | 26.12 | 26.12 | 26.25 | 25.7 | 3.84M |
| August 19, 2025 | 25.93 | 25.84 | 25.84 | 26.26 | 25.71 | 4.27M |
| August 18, 2025 | 24.99 | 25.78 | 25.78 | 26.19 | 24.83 | 6.17M |
| August 15, 2025 | 24.11 | 24.82 | 24.82 | 24.99 | 24.11 | 3.31M |
| August 14, 2025 | 25.07 | 24.21 | 24.21 | 25.07 | 24.15 | 4M |
| August 13, 2025 | 25.06 | 24.8 | 24.8 | 25.87 | 24.71 | 5.85M |
| August 12, 2025 | 24.61 | 25.05 | 25.05 | 25.1 | 24.49 | 5.31M |
| August 11, 2025 | 24.1 | 24.74 | 24.74 | 24.79 | 24.1 | 5.75M |
| August 08, 2025 | 23.41 | 23.76 | 23.76 | 23.98 | 23.31 | 4.22M |
| August 07, 2025 | 23.34 | 23.34 | 23.34 | 23.46 | 23.16 | 2.55M |
| August 06, 2025 | 23 | 23.28 | 23.28 | 23.36 | 22.99 | 2.72M |
| August 05, 2025 | 23.25 | 23.09 | 23.09 | 23.43 | 22.92 | 2.29M |
| August 04, 2025 | 22.85 | 23.11 | 23.11 | 23.31 | 22.63 | 3.1M |
| August 01, 2025 | 22.59 | 22.85 | 22.85 | 22.97 | 22.58 | 2.29M |
| July 31, 2025 | 23.01 | 22.58 | 22.58 | 23.26 | 22.5 | 3.18M |
| July 30, 2025 | 23.31 | 23.17 | 23.17 | 23.7 | 22.93 | 3.31M |
| July 29, 2025 | 23.03 | 23.46 | 23.46 | 23.51 | 22.71 | 3.13M |
| July 28, 2025 | 22.93 | 23.11 | 23.11 | 23.46 | 22.75 | 3.64M |
| July 25, 2025 | 23.24 | 22.85 | 22.85 | 23.34 | 22.81 | 3.76M |
| July 24, 2025 | 22.82 | 23.22 | 23.22 | 23.65 | 22.75 | 5.11M |
| July 23, 2025 | 24.62 | 23.45 | 23.45 | 24.62 | 23.37 | 11.44M |
| July 22, 2025 | 23.13 | 24.38 | 24.38 | 24.58 | 22.82 | 13.78M |
| July 21, 2025 | 22.58 | 23.24 | 23.24 | 23.38 | 22.47 | 6.5M |
| July 18, 2025 | 21.6 | 22.68 | 22.68 | 23.18 | 21.48 | 9.31M |
| July 17, 2025 | 21.38 | 21.59 | 21.59 | 21.73 | 21.33 | 2.43M |
| July 16, 2025 | 21.71 | 21.38 | 21.38 | 21.99 | 21.33 | 4.54M |
| July 15, 2025 | 21.74 | 21.95 | 21.95 | 22.06 | 21.45 | 2.98M |
| July 14, 2025 | 21.51 | 21.75 | 21.75 | 22.1 | 21.51 | 3.09M |
| July 11, 2025 | 21.4 | 21.46 | 21.46 | 21.56 | 21.35 | 1.93M |
| July 10, 2025 | 21.55 | 21.49 | 21.49 | 21.79 | 21.4 | 1.39M |
| July 09, 2025 | 21.88 | 21.54 | 21.54 | 21.95 | 21.44 | 2.27M |
| July 08, 2025 | 21.48 | 21.74 | 21.74 | 21.88 | 21.34 | 2.42M |
| July 07, 2025 | 21.9 | 21.5 | 21.5 | 21.9 | 21.42 | 1.7M |