26.83
+0.52(+1.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.3 | 26.83 | 26.83 | 26.9 | 26.25 | 2.01M |
| August 15, 2025 | 26.11 | 26.31 | 26.31 | 26.38 | 25.91 | 1.25M |
| August 14, 2025 | 26.62 | 26.04 | 26.04 | 26.75 | 26 | 1.79M |
| August 13, 2025 | 26.93 | 26.62 | 26.62 | 26.93 | 26.37 | 1.49M |
| August 12, 2025 | 26.94 | 26.77 | 26.77 | 26.95 | 26.55 | 1.51M |
| August 11, 2025 | 26.77 | 26.86 | 26.86 | 27.01 | 26.74 | 2.01M |
| August 08, 2025 | 26.79 | 26.8 | 26.8 | 26.88 | 26.37 | 1.63M |
| August 07, 2025 | 26.55 | 26.79 | 26.79 | 26.91 | 26.44 | 2.25M |
| August 06, 2025 | 26.4 | 26.55 | 26.55 | 26.86 | 26.22 | 1.76M |
| August 05, 2025 | 26.16 | 26.39 | 26.39 | 26.4 | 26.01 | 1.57M |
| August 04, 2025 | 25.93 | 26.06 | 26.06 | 26.24 | 25.78 | 1.16M |
| August 01, 2025 | 25.74 | 26.05 | 26.05 | 26.07 | 25.74 | 1.17M |
| July 31, 2025 | 26.33 | 25.78 | 25.78 | 26.4 | 25.72 | 2.13M |
| July 30, 2025 | 26.33 | 26.4 | 26.4 | 26.82 | 26 | 2.74M |
| July 29, 2025 | 27.48 | 26.4 | 26.4 | 27.57 | 26.31 | 3.42M |
| July 28, 2025 | 26.33 | 26.51 | 26.51 | 26.52 | 26.25 | 1.52M |
| July 25, 2025 | 26.23 | 26.38 | 26.38 | 26.45 | 26.1 | 1.45M |
| July 24, 2025 | 26.01 | 26.24 | 26.24 | 26.27 | 25.9 | 1.36M |
| July 23, 2025 | 26.29 | 26 | 26 | 26.42 | 26 | 1.49M |
| July 22, 2025 | 26.38 | 26.29 | 26.29 | 26.65 | 26.1 | 2.01M |
| July 21, 2025 | 26.34 | 26.55 | 26.55 | 26.55 | 26.13 | 1.91M |
| July 18, 2025 | 26.45 | 26.32 | 26.32 | 26.54 | 26.25 | 1.75M |
| July 17, 2025 | 26.33 | 26.54 | 26.54 | 26.93 | 26.25 | 2.47M |
| July 16, 2025 | 26.26 | 26.39 | 26.39 | 26.58 | 26.19 | 2.52M |
| July 15, 2025 | 26.7 | 26.3 | 26.3 | 26.84 | 25.9 | 4.19M |
| July 14, 2025 | 27 | 26.91 | 26.91 | 27.6 | 26.85 | 3.82M |
| July 11, 2025 | 27.15 | 26.85 | 26.85 | 27.33 | 26.66 | 4.5M |
| July 10, 2025 | 27.87 | 26.92 | 26.92 | 28.15 | 26.78 | 7.53M |
| July 09, 2025 | 27.5 | 28.76 | 28.76 | 29.5 | 27.5 | 9.22M |
| July 08, 2025 | 33.03 | 28.8 | 28.8 | 33.03 | 28.54 | 14.31M |
| July 07, 2025 | 29 | 29.32 | 29.32 | 29.32 | 29 | 6.89M |
| July 04, 2025 | 24.54 | 24.43 | 24.43 | 24.64 | 24.31 | 956,010 |
| July 03, 2025 | 24.65 | 24.6 | 24.6 | 24.82 | 24.49 | 816,960 |
| July 02, 2025 | 24.55 | 24.77 | 24.77 | 24.84 | 24.44 | 1.17M |
| July 01, 2025 | 24.62 | 24.66 | 24.66 | 24.99 | 24.5 | 1.43M |
| June 30, 2025 | 24.24 | 24.61 | 24.61 | 24.71 | 23.88 | 1.62M |
| June 27, 2025 | 24.15 | 24.11 | 24.11 | 24.74 | 23.91 | 1.35M |
| June 26, 2025 | 23.99 | 23.97 | 23.97 | 24.2 | 23.76 | 1.16M |
| June 25, 2025 | 24.08 | 23.88 | 23.88 | 24.19 | 23.59 | 982,280 |
| June 24, 2025 | 23.5 | 23.83 | 23.83 | 23.86 | 23.23 | 846,890 |
| June 23, 2025 | 23.07 | 23.3 | 23.3 | 23.36 | 22.95 | 1.08M |
| June 20, 2025 | 23.58 | 23.31 | 23.31 | 23.7 | 23.18 | 1.16M |
| June 19, 2025 | 23.86 | 23.62 | 23.62 | 23.94 | 23.27 | 1.05M |
| June 18, 2025 | 24.02 | 23.89 | 23.89 | 24.12 | 23.6 | 950,080 |
| June 17, 2025 | 24.34 | 24.14 | 24.14 | 24.88 | 24.01 | 1.01M |
| June 16, 2025 | 23.84 | 24.34 | 24.34 | 24.37 | 23.84 | 1.1M |
| June 13, 2025 | 24.88 | 23.97 | 23.97 | 25.06 | 23.88 | 2.32M |
| June 12, 2025 | 25.39 | 25.1 | 25.1 | 25.61 | 25 | 1.93M |
| June 11, 2025 | 25.25 | 25.39 | 25.39 | 25.63 | 25.11 | 1.6M |
| June 10, 2025 | 25.91 | 25.3 | 25.3 | 26.01 | 24.92 | 2.88M |
| June 09, 2025 | 25.5 | 25.8 | 25.8 | 25.98 | 25.15 | 2.67M |
| June 06, 2025 | 26.19 | 25.4 | 25.4 | 26.47 | 25.09 | 3.64M |
| June 05, 2025 | 26.29 | 26.09 | 26.09 | 27.25 | 26 | 5.1M |
| June 04, 2025 | 24.99 | 26.6 | 26.6 | 27.57 | 24.78 | 6.27M |
| June 03, 2025 | 24.35 | 25.08 | 25.08 | 25.08 | 24.08 | 2.29M |
| May 30, 2025 | 24.91 | 24.38 | 24.38 | 25.3 | 24.25 | 2.23M |
| May 29, 2025 | 24.98 | 25.38 | 25.38 | 25.44 | 24.42 | 3.47M |
| May 28, 2025 | 24.6 | 25.25 | 25.25 | 25.56 | 24.2 | 4.21M |
| May 27, 2025 | 24.49 | 24.78 | 24.78 | 25.37 | 24.12 | 3.42M |
| May 26, 2025 | 23.73 | 24.29 | 24 | 24.37 | 23.63 | 1.06M |