27.85
-0.49(-1.73%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 28.23 | 27.85 | 27.85 | 28.35 | 27.71 | 2.16M |
September 25, 2025 | 28.3 | 28.34 | 28.34 | 28.54 | 27.75 | 3.16M |
September 24, 2025 | 28.01 | 28.24 | 28.24 | 28.26 | 27.72 | 2.65M |
September 23, 2025 | 30.81 | 28.14 | 28.14 | 30.81 | 27.6 | 4.11M |
September 22, 2025 | 30.1 | 28.96 | 28.96 | 30.39 | 28.44 | 6.72M |
September 19, 2025 | 30.81 | 30.41 | 30.41 | 31.41 | 30.01 | 6.76M |
September 18, 2025 | 29.48 | 30.3 | 30.3 | 31.26 | 29.38 | 8.48M |
September 17, 2025 | 29.2 | 29.68 | 29.68 | 29.94 | 29.01 | 4.19M |
September 16, 2025 | 28.41 | 29.37 | 29.37 | 29.62 | 28.28 | 4.47M |
September 15, 2025 | 29.17 | 28.46 | 28.46 | 29.69 | 28.33 | 5.15M |
September 12, 2025 | 30.12 | 29.7 | 29.7 | 30.89 | 29.31 | 5.54M |
September 11, 2025 | 29.08 | 29.42 | 29.42 | 29.46 | 28.71 | 3.35M |
September 10, 2025 | 29.8 | 29.1 | 29.1 | 30.05 | 29.07 | 2.78M |
September 09, 2025 | 30.7 | 29.76 | 29.76 | 30.79 | 29.66 | 2.66M |
September 08, 2025 | 30.34 | 30.58 | 30.58 | 30.69 | 29.91 | 3.34M |
September 05, 2025 | 29.68 | 30.36 | 30.36 | 30.37 | 29.44 | 2.6M |
September 04, 2025 | 29.7 | 29.68 | 29.68 | 30.16 | 29.38 | 3.22M |
September 03, 2025 | 30.25 | 29.76 | 29.76 | 30.46 | 29.48 | 2.83M |
September 02, 2025 | 30.59 | 30.39 | 30.39 | 30.72 | 29.61 | 4.27M |
September 01, 2025 | 31.18 | 30.56 | 30.56 | 31.38 | 30.29 | 5M |
August 29, 2025 | 31 | 31.45 | 31.45 | 32.3 | 30.76 | 5.78M |
August 28, 2025 | 30.55 | 30.9 | 30.9 | 30.98 | 29.88 | 4.93M |
August 27, 2025 | 31.4 | 30.55 | 30.55 | 31.75 | 30.47 | 4.93M |
August 26, 2025 | 32.4 | 31.4 | 31.4 | 32.4 | 31.33 | 7.54M |
August 25, 2025 | 32.52 | 32.49 | 32.49 | 32.93 | 32.21 | 5.19M |
August 22, 2025 | 32.3 | 32.51 | 32.51 | 32.61 | 32.22 | 4.06M |
August 21, 2025 | 33 | 32.37 | 32.37 | 33.3 | 32.25 | 5.96M |
August 20, 2025 | 33.21 | 33.09 | 33.09 | 33.29 | 32.6 | 5.69M |
August 19, 2025 | 34.09 | 33.45 | 33.45 | 34.44 | 32.66 | 10.88M |
August 18, 2025 | 35 | 34.11 | 34.11 | 35.3 | 32.21 | 18.6M |
August 15, 2025 | 33.38 | 35.95 | 35.95 | 36.08 | 33.18 | 8.46M |
August 14, 2025 | 34.5 | 33.59 | 33.59 | 34.96 | 33.5 | 5.94M |
August 13, 2025 | 33.71 | 34.69 | 34.69 | 35.27 | 32.91 | 10.43M |
August 12, 2025 | 34.01 | 33.71 | 33.71 | 34.27 | 33.1 | 8.38M |
August 11, 2025 | 32.9 | 33.56 | 33.56 | 36.51 | 32.9 | 17.6M |
August 08, 2025 | 30.69 | 31.64 | 31.64 | 32.17 | 30.37 | 7.8M |
August 07, 2025 | 31.72 | 30.78 | 30.78 | 32 | 30.33 | 7.11M |
August 06, 2025 | 31 | 31.72 | 31.72 | 32.15 | 30.76 | 7.71M |
August 05, 2025 | 30.71 | 30.93 | 30.93 | 31.75 | 30.5 | 6.49M |
August 04, 2025 | 29.12 | 30.7 | 30.7 | 31.18 | 29.01 | 7.52M |
August 01, 2025 | 29.78 | 29.4 | 29.4 | 30.07 | 29 | 4.39M |
July 31, 2025 | 30.1 | 29.78 | 29.78 | 30.35 | 29.64 | 4.93M |
July 30, 2025 | 30.3 | 29.87 | 29.87 | 30.54 | 29.46 | 6.63M |
July 29, 2025 | 28.84 | 30.49 | 30.49 | 31 | 28.37 | 12.65M |
July 28, 2025 | 27.1 | 28.66 | 28.66 | 28.86 | 27.1 | 10.98M |
July 25, 2025 | 27 | 27.08 | 27.08 | 27.4 | 26.89 | 2.57M |
July 24, 2025 | 27.49 | 26.97 | 26.97 | 27.62 | 26.77 | 4.58M |
July 23, 2025 | 27.4 | 27.48 | 27.48 | 27.55 | 27.13 | 2.93M |
July 22, 2025 | 27.72 | 27.4 | 27.4 | 27.78 | 27.22 | 4.33M |
July 21, 2025 | 27.85 | 27.61 | 27.61 | 27.96 | 27.15 | 4.97M |
July 18, 2025 | 28.49 | 27.84 | 27.84 | 28.6 | 27.72 | 4.26M |
July 17, 2025 | 28 | 28.43 | 28.43 | 28.78 | 27.69 | 4.12M |
July 16, 2025 | 27.92 | 28.07 | 28.07 | 28.44 | 27.59 | 5.27M |
July 15, 2025 | 28 | 28.05 | 28.05 | 28.18 | 27.63 | 3.18M |
July 14, 2025 | 27.59 | 28.1 | 28.1 | 28.38 | 27.5 | 5.11M |
July 11, 2025 | 28.65 | 27.74 | 27.74 | 28.66 | 27.51 | 6.72M |
July 10, 2025 | 28.45 | 28.91 | 28.91 | 29.97 | 28.43 | 5.97M |
July 09, 2025 | 28.6 | 28.64 | 28.64 | 29.24 | 28.42 | 5.54M |
July 08, 2025 | 28.5 | 28.6 | 28.6 | 28.86 | 28.12 | 6.78M |
July 07, 2025 | 27.91 | 28.56 | 28.56 | 29.09 | 27.61 | 8.02M |