27.46
+0.16(+0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 27.24 | 27.3 | 27.3 | 27.79 | 27.07 | 1.32M |
| September 25, 2025 | 27.22 | 27.24 | 27.24 | 28.15 | 27.06 | 2.32M |
| September 24, 2025 | 26.89 | 27.22 | 27.22 | 27.26 | 26.68 | 1.61M |
| September 23, 2025 | 27.94 | 26.91 | 26.91 | 28 | 26.1 | 3.28M |
| September 22, 2025 | 27.79 | 27.94 | 27.94 | 27.97 | 27.11 | 1.68M |
| September 19, 2025 | 28.89 | 27.66 | 27.66 | 28.89 | 27.66 | 2.24M |
| September 18, 2025 | 30.09 | 28.79 | 28.79 | 30.11 | 28.6 | 3.52M |
| September 17, 2025 | 28.96 | 29.96 | 29.96 | 30.1 | 28.7 | 4.36M |
| September 16, 2025 | 28.64 | 28.96 | 28.96 | 28.99 | 28.42 | 2.05M |
| September 15, 2025 | 28.38 | 28.63 | 28.63 | 29.42 | 28.38 | 2.35M |
| September 12, 2025 | 28.62 | 28.31 | 28.31 | 28.88 | 28.23 | 1.92M |
| September 11, 2025 | 28.35 | 28.62 | 28.62 | 28.68 | 27.91 | 2.63M |
| September 10, 2025 | 28.35 | 28.21 | 28.21 | 28.57 | 28.05 | 1.54M |
| September 09, 2025 | 28.85 | 28.36 | 28.36 | 29.1 | 28.3 | 1.96M |
| September 08, 2025 | 28.49 | 28.9 | 28.9 | 29.06 | 28.2 | 1.93M |
| September 05, 2025 | 27.99 | 28.48 | 28.48 | 28.49 | 27.61 | 2M |
| September 04, 2025 | 28.21 | 28.03 | 28.03 | 28.82 | 27.41 | 2.41M |
| September 03, 2025 | 28.86 | 28.07 | 28.07 | 29.23 | 28 | 2.13M |
| September 02, 2025 | 29.51 | 29 | 29 | 29.63 | 28.51 | 2.43M |
| September 01, 2025 | 29.94 | 29.51 | 29.51 | 30.29 | 29.5 | 2.99M |
| August 29, 2025 | 31 | 30.11 | 30.11 | 31.26 | 30.1 | 2.34M |
| August 28, 2025 | 31.07 | 30.54 | 30.54 | 31.71 | 29.91 | 4.96M |
| August 27, 2025 | 30.15 | 31.98 | 31.98 | 32.66 | 29.48 | 8.51M |
| August 26, 2025 | 31.2 | 30.27 | 30.27 | 31.2 | 30.09 | 3.35M |
| August 25, 2025 | 30.72 | 30.9 | 30.9 | 31.67 | 30.72 | 5.36M |
| August 22, 2025 | 30.7 | 30.34 | 30.34 | 30.98 | 30.1 | 5.31M |
| August 21, 2025 | 31.83 | 30.58 | 30.58 | 32.86 | 30.29 | 6.88M |
| August 20, 2025 | 34.04 | 31.85 | 31.85 | 34.5 | 31.48 | 9.86M |
| August 19, 2025 | 41.03 | 35.38 | 35.38 | 41.03 | 33.71 | 16.28M |
| August 18, 2025 | 34.15 | 36.2 | 36.2 | 37.8 | 33.69 | 6.63M |
| August 15, 2025 | 33.58 | 33.9 | 33.9 | 34.4 | 33.3 | 2.7M |
| August 14, 2025 | 34.19 | 33.3 | 33.3 | 34.45 | 33.3 | 3.31M |
| August 13, 2025 | 34.19 | 34.45 | 34.45 | 34.66 | 33.38 | 4.78M |
| August 12, 2025 | 35.4 | 34.2 | 34.2 | 37 | 33.6 | 7.22M |
| August 11, 2025 | 33.9 | 35.25 | 35.25 | 36.79 | 33.1 | 7.48M |
| August 08, 2025 | 33.4 | 33.81 | 33.81 | 34.64 | 33.12 | 6.08M |
| August 07, 2025 | 34.3 | 33.44 | 33.44 | 34.39 | 32.54 | 5.73M |
| August 06, 2025 | 34.88 | 33.82 | 33.82 | 35 | 33.23 | 10.2M |
| August 05, 2025 | 28.3 | 33.92 | 33.92 | 33.92 | 28 | 10.16M |
| August 04, 2025 | 26.85 | 28.27 | 28.27 | 28.75 | 26.33 | 3.83M |
| August 01, 2025 | 26.65 | 26.8 | 26.8 | 27.2 | 26.34 | 1.94M |
| July 31, 2025 | 27.64 | 26.78 | 26.78 | 27.97 | 26.63 | 2.8M |
| July 30, 2025 | 28.26 | 27.71 | 27.71 | 28.44 | 27.26 | 3.38M |
| July 29, 2025 | 28.39 | 28.3 | 28.3 | 28.89 | 28.08 | 3.37M |
| July 28, 2025 | 26.64 | 28.51 | 28.51 | 28.75 | 26.47 | 4.81M |
| July 25, 2025 | 27 | 26.83 | 26.83 | 27.65 | 26.71 | 3.28M |
| July 24, 2025 | 27 | 26.95 | 26.95 | 28.27 | 26.71 | 5.66M |
| July 23, 2025 | 25.96 | 27.19 | 27.19 | 27.88 | 25.01 | 7.2M |
| July 22, 2025 | 24.77 | 25.89 | 25.89 | 27.59 | 24.42 | 8.01M |
| July 21, 2025 | 24.14 | 24.87 | 24.87 | 24.99 | 24.06 | 3.27M |
| July 18, 2025 | 24.74 | 24.21 | 24.21 | 24.74 | 23.75 | 3.12M |
| July 17, 2025 | 24.01 | 24.31 | 24.31 | 24.43 | 23.89 | 2.07M |
| July 16, 2025 | 24.38 | 24 | 24 | 24.49 | 23.96 | 2.4M |
| July 15, 2025 | 24.75 | 24.37 | 24.37 | 24.98 | 24.18 | 3.52M |
| July 14, 2025 | 25.93 | 24.72 | 24.72 | 26.29 | 24.6 | 6.46M |
| July 11, 2025 | 25.71 | 26.17 | 26.17 | 26.19 | 25.41 | 4.41M |
| July 10, 2025 | 25.23 | 25.7 | 25.7 | 26.1 | 25 | 5.65M |
| July 09, 2025 | 25.3 | 25.23 | 25.23 | 26.27 | 25.2 | 5.8M |
| July 08, 2025 | 25.95 | 25.5 | 25.5 | 26.66 | 25.25 | 5.5M |
| July 07, 2025 | 24.99 | 25.75 | 25.75 | 26.2 | 24.99 | 5.96M |