27.78
-1.02(-3.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.26 | 27.78 | 27.78 | 29.4 | 27.53 | 26.04M |
| August 15, 2025 | 27.8 | 28.8 | 28.8 | 29.19 | 27.35 | 22.23M |
| August 14, 2025 | 29 | 27.57 | 27.57 | 29.06 | 27.45 | 23.81M |
| August 13, 2025 | 29.69 | 29.76 | 29.76 | 30.66 | 28.02 | 30.17M |
| August 12, 2025 | 30.58 | 30.23 | 30.23 | 32.14 | 29.32 | 30.64M |
| August 11, 2025 | 29.3 | 30.88 | 30.88 | 31.26 | 28.75 | 32.14M |
| August 08, 2025 | 29.3 | 29.34 | 29.34 | 29.7 | 28.31 | 30.47M |
| August 07, 2025 | 28.8 | 30.81 | 30.81 | 31.63 | 27.93 | 48.12M |
| August 06, 2025 | 23.7 | 28.86 | 28.86 | 28.86 | 23.7 | 46.19M |
| August 05, 2025 | 23.77 | 24.05 | 24.05 | 25.59 | 23.35 | 39.07M |
| August 04, 2025 | 21.8 | 23.93 | 23.93 | 23.95 | 21.27 | 34.61M |
| August 01, 2025 | 23.05 | 21.91 | 21.91 | 23.12 | 21.63 | 31.65M |
| July 31, 2025 | 23 | 23.12 | 23.12 | 25.54 | 22.51 | 47.43M |
| July 30, 2025 | 21.54 | 23.35 | 23.35 | 23.7 | 20.6 | 52.37M |
| July 29, 2025 | 17.41 | 20.51 | 20.51 | 20.51 | 17.35 | 29.11M |
| July 28, 2025 | 18.1 | 17.09 | 17.09 | 19 | 16.99 | 31M |
| July 25, 2025 | 18.33 | 17.53 | 17.53 | 18.76 | 17.18 | 31.45M |
| July 24, 2025 | 18.9 | 18.6 | 18.6 | 20.41 | 17.81 | 42.29M |
| July 23, 2025 | 15.79 | 17.76 | 17.76 | 18.56 | 15.22 | 33.17M |
| July 22, 2025 | 15.86 | 16 | 16 | 16.23 | 15.45 | 19.76M |
| July 21, 2025 | 14.49 | 15.88 | 15.88 | 16.68 | 14.49 | 28.44M |
| July 18, 2025 | 14.51 | 14.42 | 14.42 | 14.57 | 14.24 | 8.49M |
| July 17, 2025 | 13.91 | 14.55 | 14.55 | 14.66 | 13.91 | 15.06M |
| July 16, 2025 | 13.79 | 13.95 | 13.95 | 14.08 | 13.7 | 7.04M |
| July 15, 2025 | 13.73 | 13.77 | 13.77 | 13.86 | 13.52 | 4.09M |
| July 14, 2025 | 13.69 | 13.79 | 13.79 | 13.98 | 13.67 | 5.91M |
| July 11, 2025 | 13.57 | 13.57 | 13.57 | 13.71 | 13.38 | 4.66M |
| July 10, 2025 | 13.62 | 13.58 | 13.58 | 13.76 | 13.41 | 4.85M |
| July 09, 2025 | 13.59 | 13.7 | 13.7 | 14.14 | 13.59 | 8.72M |
| July 08, 2025 | 13.39 | 13.58 | 13.58 | 13.68 | 13.39 | 3.88M |
| July 07, 2025 | 13.43 | 13.46 | 13.46 | 13.52 | 13.31 | 2.98M |
| July 04, 2025 | 13.81 | 13.4 | 13.4 | 13.81 | 13.35 | 5.31M |
| July 03, 2025 | 13.73 | 13.81 | 13.81 | 13.88 | 13.55 | 5.61M |
| July 02, 2025 | 13.85 | 13.65 | 13.65 | 14.02 | 13.59 | 7.02M |
| July 01, 2025 | 14.01 | 13.91 | 13.91 | 14.01 | 13.48 | 12.6M |
| June 30, 2025 | 12.77 | 14.01 | 14.01 | 14.18 | 12.61 | 17.22M |
| June 27, 2025 | 12.6 | 12.77 | 12.77 | 12.9 | 12.56 | 5.23M |
| June 26, 2025 | 12.88 | 12.59 | 12.59 | 12.88 | 12.58 | 3.94M |
| June 25, 2025 | 12.7 | 12.82 | 12.82 | 12.86 | 12.61 | 4.57M |
| June 24, 2025 | 12.12 | 12.69 | 12.69 | 12.69 | 12.12 | 5.55M |
| June 23, 2025 | 11.88 | 12.12 | 12.12 | 12.13 | 11.83 | 2.47M |
| June 20, 2025 | 12.11 | 12 | 12 | 12.28 | 11.9 | 4.16M |
| June 19, 2025 | 12.31 | 12.1 | 12.1 | 12.45 | 12.04 | 3.85M |
| June 18, 2025 | 12.45 | 12.34 | 12.34 | 12.5 | 12.22 | 3.52M |
| June 17, 2025 | 12.59 | 12.45 | 12.45 | 12.71 | 12.42 | 4.13M |
| June 16, 2025 | 12.37 | 12.55 | 12.55 | 12.62 | 12.29 | 3.68M |
| June 13, 2025 | 12.81 | 12.38 | 12.38 | 12.88 | 12.37 | 5.14M |
| June 12, 2025 | 12.61 | 12.81 | 12.81 | 12.98 | 12.45 | 6.2M |
| June 11, 2025 | 12.42 | 12.61 | 12.61 | 12.69 | 12.35 | 5.65M |
| June 10, 2025 | 12.62 | 12.38 | 12.38 | 12.77 | 12.19 | 5.77M |
| June 09, 2025 | 12.59 | 12.74 | 12.74 | 12.94 | 12.48 | 8.06M |
| June 06, 2025 | 12.97 | 12.63 | 12.63 | 12.97 | 12.36 | 9.4M |
| June 05, 2025 | 12.5 | 12.82 | 12.82 | 12.89 | 12.32 | 5.23M |
| June 04, 2025 | 12.6 | 12.52 | 12.52 | 12.72 | 12.45 | 3.69M |
| June 03, 2025 | 12.49 | 12.6 | 12.6 | 12.76 | 12.49 | 3.43M |
| May 30, 2025 | 13.02 | 12.59 | 12.59 | 13.02 | 12.51 | 4.81M |
| May 29, 2025 | 13.01 | 13.04 | 13.04 | 13.26 | 13 | 3.97M |
| May 28, 2025 | 13.24 | 12.96 | 12.96 | 13.35 | 12.89 | 3.75M |
| May 27, 2025 | 13.4 | 13.23 | 13.23 | 13.45 | 13.1 | 3.64M |
| May 26, 2025 | 13.2 | 13.42 | 13.42 | 13.43 | 13.17 | 3.69M |