27.03
-0.46(-1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.5 | 27.49 | 27.49 | 27.98 | 27.01 | 42.83M |
| August 15, 2025 | 26.01 | 26.98 | 26.98 | 27.28 | 25.98 | 35.36M |
| August 14, 2025 | 26.8 | 26.1 | 26.1 | 26.87 | 25.85 | 26.23M |
| August 13, 2025 | 26.42 | 26.66 | 26.66 | 26.72 | 26.21 | 30.58M |
| August 12, 2025 | 26.72 | 26.34 | 26.34 | 26.85 | 25.88 | 36.4M |
| August 11, 2025 | 27.43 | 26.88 | 26.88 | 27.45 | 26.8 | 31.69M |
| August 08, 2025 | 26.92 | 26.85 | 26.85 | 27.45 | 26.71 | 33.27M |
| August 07, 2025 | 27.29 | 27.34 | 27.34 | 28.97 | 26.93 | 66.52M |
| August 06, 2025 | 25.97 | 26.44 | 26.44 | 26.8 | 25.06 | 52.54M |
| August 05, 2025 | 24.77 | 25.15 | 25.15 | 25.6 | 24.53 | 37.98M |
| August 04, 2025 | 23.4 | 24.66 | 24.66 | 24.7 | 23.3 | 28.25M |
| August 01, 2025 | 24.07 | 23.58 | 23.58 | 24.23 | 23.5 | 21.05M |
| July 31, 2025 | 24.39 | 23.99 | 23.99 | 25.05 | 23.9 | 29.73M |
| July 30, 2025 | 24.4 | 24.16 | 24.16 | 24.64 | 23.91 | 26.45M |
| July 29, 2025 | 23.44 | 24.66 | 24.66 | 25 | 23.41 | 42.94M |
| July 28, 2025 | 23.25 | 23.56 | 23.56 | 24.25 | 23.25 | 41.19M |
| July 25, 2025 | 23.79 | 23.28 | 23.28 | 23.96 | 22.71 | 66.6M |
| July 24, 2025 | 21.61 | 22.89 | 22.89 | 22.89 | 21.61 | 29.35M |
| July 23, 2025 | 20.46 | 20.81 | 20.81 | 21 | 20.23 | 18.98M |
| July 22, 2025 | 20.54 | 20.4 | 20.4 | 20.65 | 20.28 | 12.15M |
| July 21, 2025 | 20.6 | 20.59 | 20.59 | 21.01 | 20.42 | 11.39M |
| July 18, 2025 | 20.94 | 20.55 | 20.55 | 20.94 | 20.47 | 14.49M |
| July 17, 2025 | 20.64 | 20.96 | 20.96 | 21.07 | 20.5 | 13.56M |
| July 16, 2025 | 20.6 | 20.65 | 20.65 | 20.99 | 20.5 | 12.51M |
| July 15, 2025 | 20.6 | 20.61 | 20.61 | 20.71 | 20.3 | 10.48M |
| July 14, 2025 | 20.65 | 20.6 | 20.6 | 20.72 | 20.45 | 8.33M |
| July 11, 2025 | 20.68 | 20.61 | 20.61 | 20.76 | 20.4 | 10.94M |
| July 10, 2025 | 20.86 | 20.76 | 20.76 | 21.03 | 20.62 | 11.85M |
| July 09, 2025 | 21.14 | 20.71 | 20.71 | 21.21 | 20.7 | 11.57M |
| July 08, 2025 | 20.13 | 21.02 | 21.02 | 21.15 | 20.12 | 21.55M |
| July 07, 2025 | 20.6 | 20.32 | 20.32 | 20.66 | 19.96 | 13.92M |
| July 04, 2025 | 20.74 | 20.57 | 20.57 | 20.83 | 20.39 | 13.6M |
| July 03, 2025 | 19.96 | 20.84 | 20.84 | 20.88 | 19.96 | 22.52M |
| July 02, 2025 | 20.24 | 19.95 | 19.95 | 20.32 | 19.9 | 10.64M |
| July 01, 2025 | 20.22 | 20.33 | 20.33 | 20.4 | 20.06 | 8.65M |
| June 30, 2025 | 20.15 | 20.34 | 20.34 | 20.47 | 20.01 | 13.44M |
| June 27, 2025 | 20.15 | 20.06 | 20.06 | 20.32 | 19.95 | 9.13M |
| June 26, 2025 | 20.23 | 20.11 | 20.11 | 20.25 | 19.95 | 12.63M |
| June 25, 2025 | 20.26 | 20.33 | 20.33 | 20.57 | 20.12 | 16.32M |
| June 24, 2025 | 20.07 | 20.25 | 20.25 | 20.5 | 20.06 | 15.77M |
| June 23, 2025 | 20.15 | 20.06 | 20.06 | 21.02 | 19.9 | 19.76M |
| June 20, 2025 | 20.03 | 20.27 | 20.27 | 20.45 | 19.58 | 25.08M |
| June 19, 2025 | 19.79 | 19.91 | 19.91 | 20.49 | 19.73 | 23.25M |
| June 18, 2025 | 19.54 | 19.8 | 19.8 | 20 | 19.3 | 13.74M |
| June 17, 2025 | 19.5 | 19.58 | 19.58 | 20.1 | 19.31 | 20.23M |
| June 16, 2025 | 18.9 | 19.49 | 19.49 | 20.08 | 18.9 | 22.37M |
| June 13, 2025 | 19.15 | 19.07 | 19.07 | 19.33 | 18.86 | 12.13M |
| June 12, 2025 | 19.07 | 19.3 | 19.3 | 19.42 | 18.86 | 13.12M |
| June 11, 2025 | 18.43 | 19.21 | 19.21 | 19.39 | 18.43 | 24.62M |
| June 10, 2025 | 19.05 | 18.42 | 18.42 | 19.1 | 18.19 | 22.36M |
| June 09, 2025 | 19.57 | 19.11 | 19.11 | 19.67 | 19 | 15.31M |
| June 06, 2025 | 19.29 | 19.2 | 19.2 | 19.37 | 19.09 | 6.5M |
| June 05, 2025 | 19.08 | 19.34 | 19.34 | 19.44 | 18.78 | 15.42M |
| June 04, 2025 | 19.03 | 19.07 | 19.07 | 19.46 | 18.96 | 9.41M |
| June 03, 2025 | 18.99 | 19.03 | 19.03 | 19.15 | 18.88 | 10.01M |
| May 30, 2025 | 19.36 | 18.99 | 18.99 | 19.56 | 18.88 | 11.77M |
| May 29, 2025 | 19.5 | 19.57 | 19.57 | 19.88 | 19.5 | 10.49M |
| May 28, 2025 | 19.56 | 19.57 | 19.57 | 19.83 | 19.31 | 10.06M |
| May 27, 2025 | 20.27 | 19.56 | 19.56 | 20.37 | 19.52 | 16.25M |
| May 26, 2025 | 20.15 | 20.4 | 20.4 | 20.5 | 20 | 8.52M |