27.42
-0.43(-1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 27.72 | 27.42 | 27.42 | 27.92 | 27.39 | 3.29M |
| September 29, 2025 | 27.53 | 27.85 | 27.85 | 28.2 | 27.41 | 2.61M |
| September 26, 2025 | 28.5 | 27.58 | 27.58 | 28.55 | 27.58 | 3.54M |
| September 25, 2025 | 28.77 | 28.59 | 28.59 | 30.19 | 28.56 | 5.97M |
| September 24, 2025 | 27.53 | 28.38 | 28.38 | 28.4 | 27.25 | 3.89M |
| September 23, 2025 | 28.16 | 27.63 | 27.63 | 28.32 | 27.06 | 3.67M |
| September 22, 2025 | 27.45 | 28.15 | 28.15 | 28.25 | 27.44 | 3.01M |
| September 19, 2025 | 28 | 27.56 | 27.56 | 28.42 | 27.42 | 3.51M |
| September 18, 2025 | 29.09 | 28.25 | 28.25 | 29.38 | 27.82 | 6.2M |
| September 17, 2025 | 28.84 | 29.23 | 29.23 | 29.47 | 28.66 | 5.61M |
| September 16, 2025 | 27.99 | 28.92 | 28.92 | 28.95 | 27.78 | 5.39M |
| September 15, 2025 | 28.34 | 28.04 | 28.04 | 28.58 | 27.91 | 3.76M |
| September 12, 2025 | 28 | 28.36 | 28.36 | 29.39 | 27.65 | 6.01M |
| September 11, 2025 | 27.4 | 28.02 | 28.02 | 28.04 | 27.05 | 3.82M |
| September 10, 2025 | 27.26 | 27.41 | 27.41 | 28.12 | 27.23 | 3.15M |
| September 09, 2025 | 28.04 | 27.26 | 27.26 | 28.12 | 27.2 | 4.29M |
| September 08, 2025 | 27.01 | 28.35 | 28.35 | 28.78 | 26.88 | 6.56M |
| September 05, 2025 | 26.5 | 27.2 | 27.2 | 27.2 | 26.39 | 3.23M |
| September 04, 2025 | 27.25 | 26.51 | 26.51 | 27.49 | 26.12 | 4.27M |
| September 03, 2025 | 28 | 27.06 | 27.06 | 29.2 | 27 | 3.85M |
| September 02, 2025 | 28.01 | 27.99 | 27.99 | 28.23 | 26.62 | 7.6M |
| September 01, 2025 | 28.7 | 28.09 | 28.09 | 29.16 | 27.88 | 6.18M |
| August 29, 2025 | 30.45 | 28.72 | 28.72 | 30.58 | 28.61 | 8.49M |
| August 28, 2025 | 29.93 | 30.2 | 30.2 | 30.71 | 28.81 | 11.12M |
| August 27, 2025 | 29.42 | 30.73 | 30.73 | 31.8 | 29.25 | 13.41M |
| August 26, 2025 | 29.9 | 29.38 | 29.38 | 29.9 | 29.02 | 9.47M |
| August 25, 2025 | 28.58 | 29.9 | 29.9 | 31.1 | 28.51 | 14.15M |
| August 22, 2025 | 28.9 | 28.3 | 28.3 | 29.06 | 28.07 | 6.93M |
| August 21, 2025 | 28.21 | 28.89 | 28.89 | 30.49 | 27.72 | 10.59M |
| August 20, 2025 | 28.07 | 28.19 | 28.19 | 28.3 | 27.81 | 3.54M |
| August 19, 2025 | 27.85 | 28.32 | 28.32 | 28.45 | 27.31 | 6.02M |
| August 18, 2025 | 27.81 | 28.05 | 28.05 | 28.15 | 27.59 | 4.28M |
| August 15, 2025 | 27.12 | 27.67 | 27.67 | 27.72 | 27.08 | 3.04M |
| August 14, 2025 | 27.99 | 27.13 | 27.13 | 28.05 | 27.11 | 3.6M |
| August 13, 2025 | 28.01 | 27.94 | 27.94 | 28.17 | 27.6 | 3.56M |
| August 12, 2025 | 28.33 | 28 | 28 | 28.49 | 27.69 | 4.47M |
| August 11, 2025 | 27.24 | 28.41 | 28.41 | 28.66 | 27.24 | 7.81M |
| August 08, 2025 | 27.41 | 27.27 | 27.27 | 28 | 27.2 | 3.55M |
| August 07, 2025 | 27.7 | 27.63 | 27.63 | 27.95 | 27.29 | 5.2M |
| August 06, 2025 | 27.4 | 27.76 | 27.76 | 28.16 | 27.13 | 7.72M |
| August 05, 2025 | 26.38 | 27.45 | 27.45 | 27.76 | 26.3 | 8.26M |
| August 04, 2025 | 25.22 | 26.38 | 26.38 | 26.4 | 25.22 | 3.78M |
| August 01, 2025 | 25.22 | 25.4 | 25.4 | 25.51 | 25.16 | 1.99M |
| July 31, 2025 | 25.5 | 25.2 | 25.2 | 25.95 | 25.08 | 2.49M |
| July 30, 2025 | 26.01 | 25.57 | 25.57 | 26.09 | 25.32 | 2.38M |
| July 29, 2025 | 26.2 | 26.08 | 26.08 | 26.2 | 25.78 | 2.37M |
| July 28, 2025 | 26.11 | 26.23 | 26.23 | 26.3 | 26.03 | 2.41M |
| July 25, 2025 | 25.89 | 26.05 | 26.05 | 26.05 | 25.73 | 2.14M |
| July 24, 2025 | 25.8 | 25.85 | 25.85 | 26.24 | 25.79 | 2.33M |
| July 23, 2025 | 26.02 | 25.8 | 25.8 | 26.3 | 25.69 | 2.47M |
| July 22, 2025 | 26.26 | 26.02 | 26.02 | 26.63 | 25.84 | 3.47M |
| July 21, 2025 | 25.89 | 26.3 | 26.3 | 26.43 | 25.89 | 4.21M |
| July 18, 2025 | 25.75 | 25.82 | 25.82 | 25.9 | 25.54 | 3.01M |
| July 17, 2025 | 26 | 25.75 | 25.75 | 26.09 | 25.55 | 4.87M |
| July 16, 2025 | 25.16 | 25.66 | 25.66 | 25.89 | 25.05 | 4.75M |
| July 15, 2025 | 25.42 | 25.18 | 25.18 | 25.48 | 24.9 | 2.76M |
| July 14, 2025 | 25.18 | 25.42 | 25.42 | 25.55 | 25.03 | 3.71M |
| July 11, 2025 | 24.79 | 25.06 | 25.06 | 25.31 | 24.53 | 2.51M |
| July 10, 2025 | 24.72 | 24.81 | 24.81 | 24.9 | 24.37 | 1.88M |
| July 09, 2025 | 25.21 | 24.81 | 24.81 | 25.43 | 24.68 | 2.65M |