26.81
-0.17(-0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 27.01 | 26.81 | 26.81 | 27.31 | 26.77 | 18.82M |
| May 08, 2025 | 27.56 | 26.98 | 26.98 | 27.65 | 26.87 | 29.36M |
| May 07, 2025 | 27.64 | 27.69 | 27.69 | 27.69 | 27.1 | 33.84M |
| May 06, 2025 | 25.77 | 27.41 | 27.41 | 27.76 | 25.56 | 54.15M |
| April 30, 2025 | 25.47 | 25.41 | 25.41 | 25.92 | 25.21 | 19.7M |
| April 29, 2025 | 25.5 | 25.5 | 25.5 | 25.93 | 25.16 | 19.74M |
| April 28, 2025 | 25.25 | 25.36 | 25.36 | 25.55 | 25.23 | 19.76M |
| April 25, 2025 | 24.8 | 25.15 | 25.15 | 25.39 | 24.62 | 22.26M |
| April 24, 2025 | 24.62 | 24.74 | 24.74 | 24.75 | 24.1 | 14.02M |
| April 23, 2025 | 24.45 | 24.66 | 24.66 | 24.74 | 24.33 | 12.77M |
| April 22, 2025 | 23.77 | 24.45 | 24.45 | 24.65 | 23.7 | 18.38M |
| April 21, 2025 | 23.67 | 23.79 | 23.79 | 23.92 | 23.52 | 10.26M |
| April 18, 2025 | 23.99 | 23.86 | 23.86 | 23.99 | 23.75 | 7.93M |
| April 17, 2025 | 24.1 | 24.11 | 24.11 | 24.25 | 23.93 | 9.9M |
| April 16, 2025 | 24.03 | 24.09 | 24.09 | 24.09 | 23.59 | 15.52M |
| April 15, 2025 | 24.31 | 24.04 | 24.04 | 24.55 | 23.85 | 18.37M |
| April 14, 2025 | 24 | 24.37 | 24.37 | 24.95 | 23.78 | 34.5M |
| April 11, 2025 | 23.73 | 23.57 | 23.57 | 23.73 | 23.3 | 16.69M |
| April 10, 2025 | 24.19 | 23.78 | 23.78 | 24.19 | 23.61 | 23.54M |
| April 09, 2025 | 23.4 | 23.83 | 23.83 | 23.84 | 23 | 25.73M |
| April 08, 2025 | 22.88 | 23.63 | 23.63 | 23.7 | 22.3 | 37.93M |
| April 07, 2025 | 22.01 | 22.44 | 22.44 | 22.8 | 21.96 | 50.55M |
| April 03, 2025 | 25.16 | 24.4 | 24.4 | 25.16 | 24.19 | 24.83M |
| April 02, 2025 | 24.96 | 25.39 | 25.39 | 25.62 | 24.8 | 24.43M |
| April 01, 2025 | 24.75 | 24.86 | 24.86 | 25.14 | 24.52 | 15.51M |
| March 31, 2025 | 24.56 | 24.71 | 24.71 | 24.84 | 24.17 | 19.59M |
| March 28, 2025 | 24.42 | 24.4 | 24.4 | 24.63 | 24.11 | 16.84M |
| March 27, 2025 | 23.73 | 24.28 | 24.28 | 24.52 | 23.7 | 19.36M |
| March 26, 2025 | 23.9 | 23.77 | 23.77 | 24.18 | 23.71 | 14.49M |
| March 25, 2025 | 24.3 | 23.9 | 23.9 | 24.54 | 23.35 | 23.8M |
| March 24, 2025 | 23.68 | 24.3 | 24.3 | 24.42 | 23.6 | 22.97M |
| March 21, 2025 | 25 | 23.65 | 23.65 | 25.12 | 23.65 | 34.86M |
| March 20, 2025 | 25.28 | 25.03 | 25.03 | 25.49 | 25 | 17M |
| March 19, 2025 | 25.3 | 25.27 | 25.27 | 26.1 | 25.11 | 27.01M |
| March 18, 2025 | 25.75 | 25.25 | 25.25 | 26.14 | 25.21 | 26.84M |
| March 17, 2025 | 25.54 | 25.5 | 25.5 | 25.91 | 25.48 | 11.19M |
| March 14, 2025 | 25.9 | 25.54 | 25.54 | 26.03 | 25.46 | 21.2M |
| March 13, 2025 | 25.78 | 25.8 | 25.8 | 25.97 | 25.59 | 15.62M |
| March 12, 2025 | 26.4 | 25.76 | 25.76 | 26.42 | 25.72 | 20.98M |
| March 11, 2025 | 25.8 | 26.18 | 26.18 | 26.18 | 25.55 | 22.7M |
| March 10, 2025 | 25.3 | 26 | 26 | 26.1 | 25.08 | 32.11M |
| March 07, 2025 | 24.67 | 25.25 | 25.25 | 25.3 | 24.58 | 23.05M |
| March 06, 2025 | 24.82 | 24.69 | 24.69 | 24.82 | 24.41 | 17.57M |
| March 05, 2025 | 23.82 | 24.65 | 24.65 | 24.78 | 23.78 | 19.81M |
| March 04, 2025 | 24.01 | 23.87 | 23.87 | 24.23 | 23.8 | 16.74M |
| March 03, 2025 | 24.33 | 24.05 | 24.05 | 24.52 | 23.98 | 16.74M |
| February 28, 2025 | 24.86 | 24.38 | 24.38 | 24.99 | 24.28 | 17.48M |
| February 27, 2025 | 24.61 | 24.72 | 24.72 | 25.2 | 24.59 | 20.48M |
| February 26, 2025 | 24.15 | 24.72 | 24.72 | 25.44 | 24.15 | 40.64M |
| February 25, 2025 | 23.83 | 23.68 | 23.68 | 23.99 | 23.53 | 31.47M |
| February 24, 2025 | 23.16 | 23.98 | 23.98 | 24.1 | 23.07 | 31.47M |
| February 21, 2025 | 23.88 | 23.25 | 23.25 | 23.95 | 23.15 | 38.67M |
| February 20, 2025 | 23.88 | 23.95 | 23.95 | 24.06 | 23.38 | 28.86M |
| February 19, 2025 | 25.18 | 23.9 | 23.9 | 25.18 | 23.02 | 66.19M |
| February 18, 2025 | 24.6 | 24.81 | 24.81 | 25.55 | 24.53 | 28.35M |
| February 17, 2025 | 24.67 | 24.59 | 24.59 | 24.88 | 24.02 | 24.88M |
| February 14, 2025 | 24.59 | 24.94 | 24.94 | 25.2 | 24.5 | 17.22M |
| February 13, 2025 | 25 | 24.59 | 24.59 | 25.01 | 24.51 | 16.64M |
| February 12, 2025 | 24.86 | 24.99 | 24.99 | 25.1 | 24.78 | 25.13M |
| February 11, 2025 | 24.88 | 24.97 | 24.97 | 25.3 | 24.53 | 25.13M |