26.76
+0.56(+2.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.49 | 26.76 | 26.76 | 28.19 | 26.49 | 11.02M |
| August 15, 2025 | 25.72 | 26.2 | 26.2 | 26.35 | 25.72 | 5.65M |
| August 14, 2025 | 26.23 | 25.7 | 25.7 | 26.37 | 25.5 | 6.51M |
| August 13, 2025 | 26.2 | 26.32 | 26.32 | 26.55 | 25.89 | 6.51M |
| August 12, 2025 | 26.66 | 26.25 | 26.25 | 26.89 | 25.89 | 5.67M |
| August 11, 2025 | 26.6 | 26.47 | 26.47 | 26.76 | 26.18 | 7.24M |
| August 08, 2025 | 26.58 | 25.94 | 25.94 | 26.58 | 25.93 | 6.5M |
| August 07, 2025 | 26.78 | 26.68 | 26.68 | 27.29 | 26.6 | 9.32M |
| August 06, 2025 | 26.66 | 27.09 | 27.09 | 27.8 | 26.66 | 15.56M |
| August 05, 2025 | 26.34 | 26.34 | 26.34 | 26.96 | 26.17 | 14.75M |
| August 04, 2025 | 24.3 | 26.31 | 26.31 | 26.67 | 24.28 | 18.65M |
| August 01, 2025 | 24.37 | 24.54 | 24.54 | 24.83 | 24.26 | 5.28M |
| July 31, 2025 | 24.35 | 24.35 | 24.35 | 24.89 | 24.25 | 6.28M |
| July 30, 2025 | 25.08 | 24.47 | 24.47 | 25.09 | 24.22 | 7.54M |
| July 29, 2025 | 25.66 | 25.09 | 25.09 | 25.81 | 24.7 | 11.32M |
| July 28, 2025 | 24.37 | 25.64 | 25.64 | 26.83 | 24.13 | 19.13M |
| July 25, 2025 | 24.39 | 24.19 | 24.19 | 24.41 | 24.1 | 5.12M |
| July 24, 2025 | 24.51 | 24.4 | 24.4 | 24.79 | 24.22 | 7.35M |
| July 23, 2025 | 24.39 | 24.52 | 24.52 | 25.28 | 24 | 11.29M |
| July 22, 2025 | 25.17 | 24.72 | 24.72 | 25.94 | 24.6 | 12.71M |
| July 21, 2025 | 24.89 | 25.05 | 25.05 | 25.67 | 24.45 | 13.31M |
| July 18, 2025 | 24.55 | 24.25 | 24.25 | 25.26 | 24.13 | 9.71M |
| July 17, 2025 | 23.54 | 24.52 | 24.52 | 24.54 | 23.39 | 11.34M |
| July 16, 2025 | 23.5 | 23.7 | 23.7 | 24.16 | 23.32 | 6.15M |
| July 15, 2025 | 24.01 | 23.56 | 23.56 | 24.08 | 23.3 | 5.84M |
| July 14, 2025 | 23.36 | 24.01 | 24.01 | 24.02 | 23.24 | 7.97M |
| July 11, 2025 | 23.25 | 23.36 | 23.36 | 23.58 | 22.86 | 5.34M |
| July 10, 2025 | 23 | 23.22 | 23.22 | 23.22 | 22.66 | 5.19M |
| July 09, 2025 | 23.59 | 23.06 | 23.06 | 23.99 | 23 | 6.18M |
| July 08, 2025 | 23.1 | 23.37 | 23.37 | 23.48 | 22.92 | 5.08M |
| July 07, 2025 | 22.9 | 23.09 | 23.09 | 23.12 | 22.71 | 4.08M |
| July 04, 2025 | 23.42 | 23.13 | 23.13 | 23.45 | 22.8 | 6.63M |
| July 03, 2025 | 24.02 | 23.43 | 23.43 | 24.1 | 23.23 | 10.84M |
| July 02, 2025 | 24.21 | 24.36 | 24.36 | 25 | 23.85 | 18.86M |
| July 01, 2025 | 23.7 | 23.45 | 23.45 | 23.8 | 23.32 | 6.59M |
| June 30, 2025 | 23.69 | 23.8 | 23.8 | 24.02 | 23.68 | 7.36M |
| June 27, 2025 | 24.27 | 23.81 | 23.81 | 24.37 | 23.78 | 11.05M |
| June 26, 2025 | 24.65 | 24.21 | 24.21 | 25.88 | 24.16 | 18.5M |
| June 25, 2025 | 24.01 | 24.89 | 24.89 | 25.38 | 23.8 | 22.25M |
| June 24, 2025 | 22 | 24.2 | 24.2 | 25.1 | 21.92 | 20.95M |
| June 23, 2025 | 20.95 | 21.86 | 21.86 | 21.92 | 20.81 | 5.13M |
| June 20, 2025 | 22.08 | 21.33 | 21.33 | 22.1 | 21.3 | 6.66M |
| June 19, 2025 | 22.5 | 22.1 | 22.1 | 22.8 | 21.91 | 10.95M |
| June 18, 2025 | 20.89 | 22.51 | 22.51 | 23.4 | 20.78 | 16.56M |
| June 17, 2025 | 20.9 | 20.89 | 20.89 | 21.17 | 20.78 | 3.34M |
| June 16, 2025 | 20.68 | 20.93 | 20.93 | 21.1 | 20.53 | 3.4M |
| June 13, 2025 | 21.27 | 20.67 | 20.67 | 21.33 | 20.6 | 6.58M |
| June 12, 2025 | 22.01 | 21.53 | 21.53 | 22.2 | 21.49 | 8.17M |
| June 11, 2025 | 21.2 | 21.95 | 21.95 | 22.82 | 21.05 | 13.2M |
| June 10, 2025 | 21.47 | 21 | 21 | 21.55 | 20.6 | 5.08M |
| June 09, 2025 | 21.15 | 21.47 | 21.47 | 21.59 | 21.15 | 3.43M |
| June 06, 2025 | 21.3 | 21.13 | 21.13 | 21.35 | 20.99 | 3.39M |
| June 05, 2025 | 20.78 | 21.3 | 21.3 | 21.4 | 20.54 | 5.31M |
| June 04, 2025 | 20.9 | 20.76 | 20.76 | 21.17 | 20.7 | 4.25M |
| June 03, 2025 | 20.55 | 20.96 | 20.96 | 21.78 | 20.02 | 6.08M |
| May 30, 2025 | 21.19 | 20.63 | 20.63 | 21.21 | 20.48 | 3.69M |
| May 29, 2025 | 20.82 | 21.3 | 21.3 | 21.46 | 20.82 | 3.96M |
| May 28, 2025 | 21.29 | 20.9 | 20.9 | 21.43 | 20.72 | 3.1M |
| May 27, 2025 | 21.75 | 21.15 | 21.15 | 21.75 | 20.98 | 3.21M |
| May 26, 2025 | 21.4 | 21.57 | 21.57 | 21.93 | 21.22 | 2.9M |