26.36
-0.01(-0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 26.38 | 26.36 | 26.36 | 26.4 | 26.3 | 3.68M |
| July 01, 2025 | 26.4 | 26.37 | 26.37 | 26.4 | 26.29 | 4.34M |
| June 30, 2025 | 26.33 | 26.36 | 26.36 | 26.4 | 26.24 | 3.75M |
| June 27, 2025 | 26.33 | 26.31 | 26.31 | 26.42 | 26.28 | 3.67M |
| June 26, 2025 | 26.26 | 26.35 | 26.35 | 26.43 | 26.2 | 4.46M |
| June 25, 2025 | 26.07 | 26.26 | 26.26 | 26.27 | 25.95 | 5.19M |
| June 24, 2025 | 25.85 | 26.08 | 26.08 | 26.1 | 25.8 | 5.07M |
| June 23, 2025 | 25.81 | 25.8 | 25.8 | 25.87 | 25.68 | 3.45M |
| June 20, 2025 | 25.82 | 25.88 | 25.88 | 25.95 | 25.81 | 3.39M |
| June 19, 2025 | 25.95 | 25.79 | 25.79 | 26.02 | 25.75 | 4.18M |
| June 18, 2025 | 26.53 | 26.35 | 25.95 | 26.58 | 26.32 | 3.84M |
| June 17, 2025 | 26.64 | 26.53 | 26.13 | 26.72 | 26.46 | 4.26M |
| June 16, 2025 | 26.69 | 26.58 | 26.18 | 26.73 | 26.46 | 5.98M |
| June 13, 2025 | 26.86 | 26.76 | 26.35 | 26.99 | 26.63 | 6.29M |
| June 12, 2025 | 27 | 26.86 | 26.45 | 27.08 | 26.75 | 6.19M |
| June 11, 2025 | 27.14 | 27.06 | 26.65 | 27.18 | 27.03 | 4.09M |
| June 10, 2025 | 27.07 | 27.06 | 26.65 | 27.24 | 26.95 | 5.98M |
| June 09, 2025 | 26.92 | 27.07 | 26.66 | 27.2 | 26.91 | 4.4M |
| June 06, 2025 | 26.96 | 26.96 | 26.55 | 27.1 | 26.87 | 3.21M |
| June 05, 2025 | 27.19 | 26.96 | 26.55 | 27.24 | 26.85 | 6.37M |
| June 04, 2025 | 27.26 | 27.19 | 26.78 | 27.33 | 27.16 | 4.94M |
| June 03, 2025 | 26.9 | 27.27 | 26.86 | 27.3 | 26.89 | 6.64M |
| May 30, 2025 | 26.88 | 27.03 | 27.03 | 27.26 | 26.8 | 5.07M |
| May 29, 2025 | 26.78 | 26.91 | 26.91 | 26.97 | 26.68 | 3.72M |
| May 28, 2025 | 26.91 | 26.77 | 26.77 | 26.92 | 26.72 | 2.49M |
| May 27, 2025 | 26.8 | 26.87 | 26.87 | 26.91 | 26.7 | 2.95M |
| May 26, 2025 | 27 | 26.75 | 26.75 | 27.01 | 26.61 | 4.45M |
| May 23, 2025 | 27.05 | 26.92 | 26.92 | 27.26 | 26.9 | 5.18M |
| May 22, 2025 | 27.13 | 27.04 | 27.04 | 27.15 | 26.94 | 4.14M |
| May 21, 2025 | 27.11 | 27.11 | 27.11 | 27.42 | 27.05 | 6.4M |
| May 20, 2025 | 26.89 | 27.06 | 27.06 | 27.13 | 26.89 | 5.23M |
| May 19, 2025 | 26.71 | 26.89 | 26.89 | 26.94 | 26.63 | 3.75M |
| May 16, 2025 | 26.75 | 26.79 | 26.79 | 26.8 | 26.61 | 4.24M |
| May 15, 2025 | 26.74 | 26.75 | 26.75 | 26.82 | 26.66 | 3.53M |
| May 14, 2025 | 26.82 | 26.76 | 26.76 | 26.82 | 26.55 | 3.82M |
| May 13, 2025 | 26.7 | 26.83 | 26.83 | 26.84 | 26.63 | 5.07M |
| May 12, 2025 | 26.6 | 26.63 | 26.63 | 26.63 | 26.38 | 4.57M |
| May 09, 2025 | 26.5 | 26.51 | 26.51 | 26.8 | 26.47 | 5.69M |
| May 08, 2025 | 26.55 | 26.52 | 26.52 | 26.62 | 26.43 | 4.21M |
| May 07, 2025 | 26.59 | 26.62 | 26.62 | 26.62 | 26.36 | 6.18M |
| May 06, 2025 | 26.61 | 26.4 | 26.4 | 26.61 | 26.27 | 6.61M |
| April 30, 2025 | 26.1 | 26.43 | 26.43 | 26.62 | 26.1 | 12.75M |
| April 29, 2025 | 25.87 | 25.71 | 25.71 | 25.87 | 25.62 | 3.73M |
| April 28, 2025 | 26 | 25.87 | 25.87 | 26 | 25.83 | 3.31M |
| April 25, 2025 | 26.11 | 26 | 26 | 26.13 | 25.98 | 3.38M |
| April 24, 2025 | 26.08 | 26.09 | 26.09 | 26.18 | 26.01 | 2.94M |
| April 23, 2025 | 26.22 | 26.07 | 26.07 | 26.25 | 26.06 | 5.15M |
| April 22, 2025 | 26.1 | 26.25 | 26.25 | 26.38 | 26.08 | 4.18M |
| April 21, 2025 | 26.14 | 26.14 | 26.14 | 26.21 | 26.08 | 2.99M |
| April 18, 2025 | 26.27 | 26.21 | 26.21 | 26.33 | 26.14 | 2.19M |
| April 17, 2025 | 26.15 | 26.29 | 26.29 | 26.29 | 26.1 | 3.15M |
| April 16, 2025 | 26.09 | 26.37 | 26.37 | 26.37 | 25.97 | 5.9M |
| April 15, 2025 | 26.11 | 26.16 | 26.16 | 26.33 | 25.99 | 5.57M |
| April 14, 2025 | 26.15 | 26.21 | 26.21 | 26.24 | 26.07 | 4.51M |
| April 11, 2025 | 26.15 | 26.09 | 26.09 | 26.32 | 26.02 | 5.58M |
| April 10, 2025 | 26.5 | 26.4 | 26.4 | 26.5 | 26.02 | 8.87M |
| April 09, 2025 | 25.71 | 26.3 | 26.3 | 26.3 | 25.35 | 9.27M |
| April 08, 2025 | 25.3 | 25.87 | 25.87 | 25.87 | 25.27 | 12.94M |
| April 07, 2025 | 26.28 | 25.24 | 25.24 | 26.38 | 24.56 | 18.55M |
| April 03, 2025 | 26.7 | 26.88 | 26.88 | 27 | 26.65 | 5.3M |