27.73
-1.81(-6.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.5 | 27.73 | 27.73 | 29.75 | 27.32 | 9.08M |
| August 15, 2025 | 29.17 | 29.54 | 29.54 | 30.21 | 28.68 | 6.28M |
| August 14, 2025 | 28.35 | 29.2 | 29.2 | 31.21 | 28.35 | 9.78M |
| August 13, 2025 | 28.58 | 28.49 | 28.49 | 28.88 | 27.61 | 6.72M |
| August 12, 2025 | 27.83 | 28.03 | 28.03 | 28.2 | 27.23 | 5.11M |
| August 11, 2025 | 26.93 | 27.99 | 27.99 | 28.58 | 26.59 | 9.87M |
| August 08, 2025 | 26.99 | 26.93 | 26.93 | 27.1 | 26.25 | 4.79M |
| August 07, 2025 | 27.28 | 27.14 | 27.14 | 27.9 | 26.99 | 5.94M |
| August 06, 2025 | 28.67 | 27.69 | 27.69 | 28.74 | 27.27 | 7.66M |
| August 05, 2025 | 29.39 | 28.5 | 28.5 | 29.77 | 28.1 | 7M |
| August 04, 2025 | 30.5 | 29.68 | 29.68 | 30.65 | 28.39 | 9.28M |
| August 01, 2025 | 29.88 | 30.54 | 30.54 | 32.77 | 28.88 | 11.35M |
| July 31, 2025 | 31.58 | 30.32 | 30.32 | 33.47 | 30.01 | 15.69M |
| July 30, 2025 | 25.99 | 30.6 | 30.6 | 30.6 | 24.01 | 14.58M |
| July 29, 2025 | 25.4 | 25.5 | 25.5 | 26.3 | 25.02 | 11.41M |
| July 28, 2025 | 25.77 | 25.42 | 25.42 | 26.7 | 24.54 | 13.3M |
| July 25, 2025 | 28.39 | 25.76 | 25.76 | 29.09 | 25.13 | 28.29M |
| July 24, 2025 | 21.8 | 25.12 | 25.12 | 25.12 | 21.3 | 12.03M |
| July 23, 2025 | 17.65 | 20.93 | 20.93 | 20.93 | 17.61 | 12.49M |
| July 22, 2025 | 17.15 | 17.44 | 17.44 | 17.65 | 17.01 | 3M |
| July 21, 2025 | 17.2 | 17.2 | 17.2 | 17.36 | 17.07 | 1.8M |
| July 18, 2025 | 17.25 | 17.14 | 17.14 | 17.39 | 17.01 | 1.93M |
| July 17, 2025 | 16.97 | 17.25 | 17.25 | 17.31 | 16.81 | 2.56M |
| July 16, 2025 | 16.57 | 16.97 | 16.97 | 16.97 | 16.46 | 2.15M |
| July 15, 2025 | 16.73 | 16.58 | 16.58 | 16.81 | 16.33 | 1.6M |
| July 14, 2025 | 16.49 | 16.78 | 16.78 | 16.85 | 16.4 | 1.93M |
| July 11, 2025 | 16.39 | 16.47 | 16.47 | 16.53 | 16.29 | 1.41M |
| July 10, 2025 | 16.49 | 16.45 | 16.45 | 16.5 | 16.17 | 1.56M |
| July 09, 2025 | 16.45 | 16.44 | 16.44 | 16.49 | 16.34 | 1.16M |
| July 08, 2025 | 16.24 | 16.45 | 16.45 | 16.47 | 16.15 | 1.6M |
| July 07, 2025 | 15.85 | 16.23 | 16.23 | 16.26 | 15.85 | 1.3M |
| July 04, 2025 | 16.21 | 15.92 | 15.92 | 16.28 | 15.84 | 1.95M |
| July 03, 2025 | 16.2 | 16.16 | 16.16 | 16.26 | 16.09 | 1.18M |
| July 02, 2025 | 16.32 | 16.15 | 16.15 | 16.33 | 16.01 | 1.16M |
| July 01, 2025 | 16.19 | 16.24 | 16.24 | 16.27 | 16 | 1.56M |
| June 30, 2025 | 16.05 | 16.14 | 16.14 | 16.19 | 15.91 | 1.51M |
| June 27, 2025 | 15.9 | 15.93 | 15.93 | 16.03 | 15.8 | 1.1M |
| June 26, 2025 | 16.08 | 15.84 | 15.84 | 16.08 | 15.76 | 903,700 |
| June 25, 2025 | 15.84 | 15.9 | 15.9 | 16.14 | 15.73 | 1.59M |
| June 24, 2025 | 15.47 | 15.84 | 15.84 | 15.85 | 15.46 | 1.35M |
| June 23, 2025 | 15.05 | 15.46 | 15.46 | 15.5 | 15.05 | 1.36M |
| June 20, 2025 | 15.15 | 15.17 | 15.17 | 15.5 | 15.1 | 1.37M |
| June 19, 2025 | 15.53 | 15.22 | 15.22 | 15.63 | 15.13 | 1.53M |
| June 18, 2025 | 15.76 | 15.58 | 15.58 | 15.8 | 15.44 | 1.45M |
| June 17, 2025 | 15.88 | 15.68 | 15.68 | 15.98 | 15.55 | 1.46M |
| June 16, 2025 | 15.63 | 15.88 | 15.88 | 16.05 | 15.63 | 1.56M |
| June 13, 2025 | 16.03 | 15.71 | 15.71 | 16.04 | 15.63 | 1.72M |
| June 12, 2025 | 16.11 | 16.11 | 16.11 | 16.28 | 15.86 | 1.27M |
| June 11, 2025 | 15.9 | 16.2 | 16.2 | 16.32 | 15.87 | 1.82M |
| June 10, 2025 | 16.32 | 15.93 | 15.93 | 16.34 | 15.72 | 1.95M |
| June 09, 2025 | 16.11 | 16.2 | 16.2 | 16.26 | 15.94 | 1.76M |
| June 06, 2025 | 15.9 | 16.01 | 16.01 | 16.26 | 15.73 | 1.73M |
| June 05, 2025 | 16.2 | 15.96 | 15.96 | 16.31 | 15.87 | 1.94M |
| June 04, 2025 | 16.1 | 16.28 | 16.28 | 16.28 | 16.03 | 1.76M |
| June 03, 2025 | 15.6 | 16.12 | 16.12 | 16.24 | 15.6 | 2.32M |
| May 30, 2025 | 15.87 | 15.65 | 15.65 | 16.04 | 15.6 | 1.51M |
| May 29, 2025 | 15.82 | 15.98 | 15.98 | 16.05 | 15.77 | 1.67M |
| May 28, 2025 | 15.9 | 15.88 | 15.78 | 16.05 | 15.73 | 1.4M |
| May 27, 2025 | 15.89 | 15.91 | 15.91 | 16.11 | 15.76 | 2.11M |
| May 26, 2025 | 15.74 | 15.83 | 15.83 | 15.9 | 15.58 | 2M |