27.15
-0.56(-2.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 27.47 | 27.15 | 27.15 | 27.73 | 27.1 | 12.59M |
| November 06, 2025 | 27.32 | 27.71 | 27.71 | 27.85 | 26.98 | 16.22M |
| November 05, 2025 | 26.95 | 27.16 | 27.16 | 27.38 | 26.58 | 11.38M |
| November 04, 2025 | 27.84 | 27.38 | 27.38 | 27.96 | 27.12 | 13.69M |
| November 03, 2025 | 27.73 | 27.76 | 27.76 | 27.93 | 27.1 | 20.16M |
| October 31, 2025 | 28.29 | 27.96 | 27.96 | 28.95 | 27.8 | 21.96M |
| October 30, 2025 | 29.77 | 28.4 | 28.4 | 29.83 | 28.32 | 34.03M |
| October 29, 2025 | 28.7 | 30.23 | 30.23 | 30.8 | 27.99 | 52.09M |
| October 28, 2025 | 28.9 | 29.03 | 29.03 | 29.92 | 28.5 | 28.22M |
| October 27, 2025 | 29.62 | 28.93 | 28.93 | 30.71 | 28.76 | 32.34M |
| October 24, 2025 | 28.85 | 29.46 | 29.46 | 29.78 | 28.4 | 31.79M |
| October 23, 2025 | 29.61 | 28.73 | 28.73 | 29.83 | 28.29 | 27.61M |
| October 22, 2025 | 29.9 | 29.22 | 29.22 | 30.25 | 29 | 34.99M |
| October 21, 2025 | 30.81 | 30.31 | 30.31 | 30.89 | 29.68 | 33.87M |
| October 20, 2025 | 31.31 | 30.47 | 30.47 | 31.36 | 29.72 | 34.74M |
| October 17, 2025 | 33.28 | 30.7 | 30.7 | 33.4 | 30.5 | 42.91M |
| October 16, 2025 | 34.91 | 33.15 | 33.15 | 35.38 | 32.76 | 51.98M |
| October 15, 2025 | 37.65 | 35.42 | 35.42 | 38 | 34.6 | 66.28M |
| October 14, 2025 | 37.9 | 39.9 | 39.9 | 44.28 | 34.96 | 102.93M |
| October 13, 2025 | 32.04 | 37.9 | 37.9 | 37.9 | 32.04 | 84.8M |
| October 10, 2025 | 27.64 | 31.58 | 31.58 | 32.69 | 27.59 | 72.45M |
| October 09, 2025 | 29.87 | 28.28 | 28.28 | 30.8 | 28.2 | 53.32M |
| September 30, 2025 | 30.7 | 29.1 | 29.1 | 33.08 | 28.97 | 74.18M |
| September 29, 2025 | 29.5 | 30.75 | 30.75 | 32.03 | 28.88 | 63.55M |
| September 26, 2025 | 26.42 | 29.13 | 29.13 | 30.69 | 25.82 | 67.67M |
| September 25, 2025 | 27.71 | 26.7 | 26.7 | 28.78 | 26.6 | 45.03M |
| September 24, 2025 | 28.4 | 28.28 | 28.28 | 29.48 | 26.86 | 60.93M |
| September 23, 2025 | 30.02 | 29.62 | 29.62 | 30.88 | 27.89 | 70.79M |
| September 22, 2025 | 27.77 | 30.5 | 30.5 | 31.2 | 27.02 | 85.6M |
| September 19, 2025 | 19.4 | 26.61 | 26.61 | 29.79 | 19.4 | 82.98M |
| September 18, 2025 | 26.79 | 29.23 | 29.23 | 29.23 | 26.79 | 90.83M |
| September 17, 2025 | 20.71 | 24.36 | 24.36 | 24.36 | 20.68 | 33.87M |
| September 16, 2025 | 19.63 | 20.3 | 20.3 | 20.3 | 19.39 | 16.91M |
| September 15, 2025 | 20.06 | 19.75 | 19.75 | 20.38 | 19.43 | 18.83M |
| September 12, 2025 | 19.4 | 20.3 | 20.3 | 21 | 19.02 | 25.18M |
| September 11, 2025 | 19.1 | 19.49 | 19.49 | 19.69 | 18.68 | 15.31M |
| September 10, 2025 | 19.9 | 19.23 | 19.23 | 20.5 | 19.22 | 15.34M |
| September 09, 2025 | 20.35 | 19.86 | 19.86 | 20.78 | 19.6 | 22.79M |
| September 08, 2025 | 19.99 | 20.37 | 20.37 | 20.56 | 19.56 | 30.82M |
| September 05, 2025 | 18.21 | 19.7 | 19.7 | 19.99 | 18.03 | 32.67M |
| September 04, 2025 | 18.67 | 18.1 | 18.1 | 19.32 | 17.81 | 16.22M |
| September 03, 2025 | 18.49 | 19.06 | 19.06 | 19.47 | 17.89 | 22.73M |
| September 02, 2025 | 19.33 | 18.45 | 18.45 | 19.4 | 17.9 | 15.53M |
| September 01, 2025 | 18.95 | 19.31 | 19.31 | 19.57 | 18.85 | 18.32M |
| August 29, 2025 | 18.57 | 18.7 | 18.7 | 19.14 | 18.35 | 11.31M |
| August 28, 2025 | 18.53 | 18.58 | 18.58 | 18.8 | 17.92 | 12.61M |
| August 27, 2025 | 19.26 | 18.5 | 18.5 | 19.38 | 18.5 | 16.34M |
| August 26, 2025 | 19.49 | 19.32 | 19.32 | 19.65 | 19.25 | 12.57M |
| August 25, 2025 | 19.68 | 19.49 | 19.49 | 19.91 | 19.28 | 15.07M |
| August 22, 2025 | 19.91 | 19.67 | 19.67 | 20.15 | 19.37 | 16.1M |
| August 21, 2025 | 19.89 | 19.73 | 19.73 | 20.26 | 19.42 | 17.92M |
| August 20, 2025 | 19.8 | 20.01 | 20.01 | 20.4 | 19.64 | 19.91M |
| August 19, 2025 | 18.91 | 20 | 20 | 20.28 | 18.63 | 31.78M |
| August 18, 2025 | 18.71 | 19.09 | 19.09 | 19.5 | 18.4 | 22.99M |
| August 15, 2025 | 17.91 | 18.48 | 18.48 | 18.72 | 17.91 | 17.55M |
| August 14, 2025 | 18.59 | 18 | 18 | 18.61 | 17.8 | 17.13M |
| August 13, 2025 | 18 | 18.6 | 18.6 | 18.6 | 17.83 | 16.37M |
| August 12, 2025 | 17.9 | 18 | 18 | 18.14 | 17.67 | 9.97M |
| August 11, 2025 | 17.58 | 17.99 | 17.99 | 18.4 | 17.41 | 13.81M |
| August 08, 2025 | 17.71 | 17.58 | 17.58 | 17.86 | 17.15 | 14.1M |