26.13
-0.06(-0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.51 | 26.19 | 26.19 | 26.74 | 26.07 | 20.66M |
| August 15, 2025 | 26.52 | 26.63 | 26.63 | 26.8 | 26.3 | 8.58M |
| August 14, 2025 | 26.9 | 26.56 | 26.56 | 27.09 | 26.56 | 10.23M |
| August 13, 2025 | 27.66 | 26.93 | 26.93 | 27.68 | 26.86 | 12.84M |
| August 12, 2025 | 26.4 | 27.7 | 27.7 | 27.77 | 26.28 | 21.3M |
| August 11, 2025 | 26.66 | 26.39 | 26.39 | 26.82 | 26.28 | 13.15M |
| August 08, 2025 | 26 | 26.48 | 26.48 | 26.55 | 25.9 | 14.18M |
| August 07, 2025 | 25.7 | 26 | 26 | 26.08 | 25.64 | 10.24M |
| August 06, 2025 | 26.07 | 25.65 | 25.65 | 26.14 | 25.61 | 11.66M |
| August 05, 2025 | 25.69 | 26.08 | 26.08 | 26.4 | 25.55 | 21.5M |
| August 04, 2025 | 25.44 | 25.67 | 25.67 | 25.76 | 25.39 | 16.23M |
| August 01, 2025 | 25.04 | 25.54 | 25.54 | 25.65 | 25.01 | 16.54M |
| July 31, 2025 | 25.49 | 24.92 | 24.92 | 25.52 | 24.92 | 12.7M |
| July 30, 2025 | 25.2 | 25.56 | 25.56 | 25.62 | 25.1 | 11.19M |
| July 29, 2025 | 25.47 | 25.14 | 25.14 | 25.52 | 25.13 | 11.97M |
| July 28, 2025 | 25.46 | 25.54 | 25.54 | 25.6 | 25.3 | 11.44M |
| July 25, 2025 | 25.3 | 25.49 | 25.49 | 25.55 | 25.26 | 12.83M |
| July 24, 2025 | 25.68 | 25.3 | 25.3 | 25.68 | 25.26 | 16.24M |
| July 23, 2025 | 25.6 | 25.58 | 25.58 | 25.78 | 25.51 | 12.62M |
| July 22, 2025 | 25.75 | 25.53 | 25.53 | 25.75 | 25.47 | 13.02M |
| July 21, 2025 | 25.73 | 25.73 | 25.73 | 25.85 | 25.55 | 8.34M |
| July 18, 2025 | 25.81 | 25.72 | 25.72 | 25.99 | 25.7 | 9.38M |
| July 17, 2025 | 25.98 | 25.8 | 25.8 | 26.06 | 25.78 | 8.16M |
| July 16, 2025 | 26.39 | 25.97 | 25.97 | 26.46 | 25.97 | 6.81M |
| July 15, 2025 | 25.98 | 26.2 | 26.2 | 26.67 | 25.95 | 12.37M |
| July 14, 2025 | 25.8 | 26.06 | 26.06 | 26.25 | 25.7 | 10M |
| July 11, 2025 | 25.74 | 25.8 | 25.8 | 26.11 | 25.65 | 11.45M |
| July 10, 2025 | 25.95 | 25.84 | 25.84 | 26.1 | 25.72 | 11.73M |
| July 09, 2025 | 26.26 | 26.01 | 26.01 | 26.49 | 25.93 | 15.83M |
| July 08, 2025 | 26.68 | 26.28 | 26.28 | 27.15 | 26.25 | 15.59M |
| July 07, 2025 | 27.1 | 26.73 | 26.73 | 27.1 | 26.44 | 12.22M |
| July 04, 2025 | 26.84 | 26.89 | 26.89 | 27.1 | 26.6 | 12.33M |
| July 03, 2025 | 26 | 26.79 | 26.79 | 27.28 | 25.8 | 30.57M |
| July 02, 2025 | 25.05 | 25.81 | 25.81 | 25.89 | 25.02 | 23.58M |
| July 01, 2025 | 24.86 | 25.12 | 25.12 | 25.18 | 24.7 | 11.97M |
| June 30, 2025 | 25.1 | 24.86 | 24.86 | 25.31 | 24.81 | 9.17M |
| June 27, 2025 | 24.88 | 25.15 | 25.15 | 25.35 | 24.72 | 10.91M |
| June 26, 2025 | 25.03 | 24.79 | 24.79 | 25.38 | 24.71 | 10.47M |
| June 25, 2025 | 24.74 | 25.08 | 25.08 | 25.2 | 24.63 | 16.44M |
| June 24, 2025 | 24.92 | 24.67 | 24.67 | 25 | 24.63 | 12.96M |
| June 23, 2025 | 24.49 | 24.9 | 24.9 | 24.93 | 24.28 | 15.89M |
| June 20, 2025 | 24.05 | 24.64 | 24.64 | 24.67 | 23.94 | 15.1M |
| June 19, 2025 | 24.38 | 24.1 | 24.1 | 24.58 | 24.07 | 8.47M |
| June 18, 2025 | 24.18 | 24.4 | 24.4 | 24.48 | 24.13 | 9.03M |
| June 17, 2025 | 24.48 | 24.18 | 24.18 | 24.63 | 24.16 | 14.42M |
| June 16, 2025 | 24.69 | 24.48 | 24.48 | 24.74 | 24.38 | 12.13M |
| June 13, 2025 | 24.45 | 24.75 | 24.75 | 24.95 | 24.34 | 23.84M |
| June 12, 2025 | 24.3 | 24.54 | 24.54 | 24.82 | 24.14 | 19.84M |
| June 11, 2025 | 24 | 24.15 | 24.15 | 24.25 | 23.94 | 12.63M |
| June 10, 2025 | 24.1 | 24.03 | 24.03 | 24.2 | 23.75 | 19.06M |
| June 09, 2025 | 24.26 | 24.25 | 24.25 | 24.3 | 24.07 | 9.68M |
| June 06, 2025 | 24.07 | 24.27 | 24.27 | 24.45 | 23.97 | 12.77M |
| June 05, 2025 | 24 | 24.06 | 24.06 | 24.48 | 23.9 | 19.95M |
| June 04, 2025 | 25 | 24.15 | 24.15 | 25.01 | 24.08 | 25.55M |
| June 03, 2025 | 24.71 | 24.89 | 24.89 | 25.05 | 24.46 | 14.16M |
| May 30, 2025 | 24.8 | 24.72 | 24.72 | 24.92 | 24.47 | 11.56M |
| May 29, 2025 | 24.57 | 24.86 | 24.86 | 25.12 | 24.53 | 13.14M |
| May 28, 2025 | 24.41 | 24.57 | 24.57 | 24.89 | 24.4 | 12.52M |
| May 27, 2025 | 24.58 | 24.43 | 24.43 | 24.93 | 24.38 | 12.67M |
| May 26, 2025 | 25.16 | 24.52 | 24.52 | 25.18 | 24.5 | 15.06M |