26.80
-0.25(-0.92%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 27.09 | 26.8 | 26.8 | 27.3 | 26.53 | 6.36M |
August 15, 2025 | 26.85 | 27.05 | 27.05 | 27.25 | 26.58 | 5.6M |
August 14, 2025 | 27.03 | 26.84 | 26.84 | 27.77 | 26.67 | 7.4M |
August 13, 2025 | 26.95 | 26.83 | 26.83 | 27.27 | 26.5 | 3.79M |
August 12, 2025 | 27.5 | 26.92 | 26.92 | 27.73 | 26.59 | 5.08M |
August 11, 2025 | 27 | 27.58 | 27.58 | 28.13 | 26.88 | 5.14M |
August 08, 2025 | 27.86 | 27.22 | 27.22 | 27.86 | 27.17 | 5.51M |
August 07, 2025 | 28.19 | 27.91 | 27.91 | 28.32 | 27.33 | 8.39M |
August 06, 2025 | 27.3 | 28.39 | 28.39 | 28.95 | 27 | 12.9M |
August 05, 2025 | 26.97 | 27.28 | 27.28 | 27.97 | 26.71 | 10.92M |
August 04, 2025 | 25 | 26.33 | 26.33 | 26.39 | 24.95 | 6.57M |
August 01, 2025 | 25.35 | 25.15 | 25.15 | 25.79 | 25.04 | 4.81M |
July 31, 2025 | 25.42 | 25.5 | 25.5 | 26.88 | 25.13 | 9.78M |
July 30, 2025 | 25.96 | 25.53 | 25.53 | 26.08 | 25.12 | 5.15M |
July 29, 2025 | 26.4 | 26.17 | 26.17 | 26.43 | 25.6 | 5.49M |
July 28, 2025 | 26.29 | 26.41 | 26.41 | 26.57 | 26.08 | 4.83M |
July 25, 2025 | 26.37 | 26.29 | 26.29 | 26.62 | 26 | 5.5M |
July 24, 2025 | 26.7 | 26.33 | 26.33 | 27.28 | 26.2 | 7.6M |
July 23, 2025 | 26.45 | 26.7 | 26.7 | 27.1 | 26.26 | 10.24M |
July 22, 2025 | 28.49 | 27.25 | 27.25 | 30.3 | 27.22 | 16.14M |
July 21, 2025 | 28.91 | 29.17 | 29.17 | 30.6 | 28.19 | 16.64M |
July 18, 2025 | 28.78 | 29.03 | 29.03 | 30.33 | 27.99 | 18.13M |
July 17, 2025 | 29.6 | 29.45 | 29.45 | 30.66 | 28.18 | 24.56M |
July 16, 2025 | 23.5 | 28.18 | 28.18 | 28.18 | 23.31 | 12.69M |
July 15, 2025 | 23.39 | 23.48 | 23.48 | 23.88 | 23.13 | 3.94M |
July 14, 2025 | 24.44 | 23.5 | 23.5 | 24.56 | 23.3 | 7.68M |
July 11, 2025 | 24.86 | 24.56 | 24.56 | 25.48 | 24.3 | 4.51M |
July 10, 2025 | 25.36 | 24.81 | 24.81 | 25.48 | 24.3 | 5.31M |
July 09, 2025 | 25.23 | 25.36 | 25.36 | 26.56 | 25.18 | 8.57M |
July 08, 2025 | 25.39 | 25.64 | 25.64 | 25.88 | 24.3 | 11.96M |
July 07, 2025 | 22.01 | 23.94 | 23.94 | 23.94 | 21.75 | 8.72M |
July 04, 2025 | 23.03 | 22.1 | 22.1 | 23.03 | 22 | 4.03M |
July 03, 2025 | 22.6 | 23.01 | 23.01 | 23.05 | 22.39 | 3.23M |
July 02, 2025 | 23.02 | 22.6 | 22.6 | 23.12 | 22.3 | 3.05M |
July 01, 2025 | 23.6 | 23.07 | 23.07 | 23.94 | 22.95 | 3.89M |
June 30, 2025 | 23.32 | 23.58 | 23.58 | 24 | 22.85 | 7.58M |
June 27, 2025 | 22.4 | 23.31 | 23.31 | 23.5 | 22 | 8.77M |
June 26, 2025 | 22.54 | 22.46 | 22.46 | 23.95 | 22.31 | 10.01M |
June 25, 2025 | 21.98 | 22.17 | 22.17 | 22.55 | 21.55 | 5.68M |
June 24, 2025 | 20.92 | 21.74 | 21.74 | 22.1 | 20.77 | 6.63M |
June 23, 2025 | 20.45 | 20.64 | 20.64 | 20.65 | 19.77 | 2.74M |
June 20, 2025 | 20.7 | 20.3 | 20.3 | 20.94 | 20.3 | 2.9M |
June 19, 2025 | 21.25 | 20.8 | 20.8 | 21.64 | 20.72 | 3.22M |
June 18, 2025 | 21 | 21.06 | 21.06 | 21.16 | 20.7 | 2.23M |
June 17, 2025 | 21.52 | 21.12 | 21.12 | 21.82 | 20.97 | 2.58M |
June 16, 2025 | 21.37 | 21.6 | 21.6 | 21.76 | 21.24 | 1.94M |
June 13, 2025 | 21.88 | 21.36 | 21.36 | 21.88 | 21.04 | 3.86M |
June 12, 2025 | 21.9 | 21.98 | 21.98 | 22.35 | 21.71 | 3.01M |
June 11, 2025 | 21.99 | 21.91 | 21.91 | 22.18 | 21.82 | 2.65M |
June 10, 2025 | 22.82 | 21.84 | 21.84 | 22.87 | 21.35 | 5.62M |
June 09, 2025 | 22.5 | 22.81 | 22.81 | 23.21 | 22.47 | 3.21M |
June 06, 2025 | 22.88 | 22.56 | 22.56 | 22.88 | 22.18 | 3.53M |
June 05, 2025 | 22.82 | 22.81 | 22.81 | 23.04 | 22.32 | 4.18M |
June 04, 2025 | 22.69 | 22.82 | 22.82 | 23.03 | 22.52 | 3.05M |
June 03, 2025 | 22.6 | 22.59 | 22.59 | 23.22 | 22.5 | 3M |
May 30, 2025 | 23.11 | 22.7 | 22.7 | 23.35 | 22.61 | 3.22M |
May 29, 2025 | 23.7 | 23.27 | 23.27 | 24.15 | 23.08 | 5.07M |
May 28, 2025 | 23.95 | 23.72 | 23.72 | 24.38 | 23.44 | 3.6M |
May 27, 2025 | 24.47 | 23.95 | 23.95 | 24.58 | 23.86 | 3.68M |
May 26, 2025 | 24.43 | 24.77 | 24.47 | 24.9 | 24.17 | 4.39M |