26.84
-0.26(-0.96%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 26.6 | 27.1 | 27.1 | 27.2 | 26.47 | 10.3M |
September 04, 2025 | 27.07 | 26.58 | 26.58 | 27.42 | 26.23 | 16.59M |
September 03, 2025 | 29.2 | 27.21 | 27.21 | 29.32 | 26.91 | 23.72M |
September 02, 2025 | 29.93 | 29.24 | 29.24 | 29.98 | 28.81 | 17.28M |
September 01, 2025 | 29.54 | 29.98 | 29.98 | 30 | 29.09 | 25.36M |
August 29, 2025 | 29.31 | 29.48 | 29.48 | 29.67 | 29.16 | 19.19M |
August 28, 2025 | 28.49 | 29.3 | 29.3 | 29.31 | 28.21 | 17.92M |
August 27, 2025 | 29.42 | 28.43 | 28.43 | 29.44 | 28.41 | 17.47M |
August 26, 2025 | 29.7 | 29.41 | 29.41 | 29.7 | 29.36 | 13.32M |
August 25, 2025 | 29.69 | 29.8 | 29.8 | 29.8 | 29.3 | 23.57M |
August 22, 2025 | 28.9 | 29.56 | 29.56 | 29.56 | 28.69 | 21.3M |
August 21, 2025 | 29.04 | 28.9 | 28.9 | 29.04 | 28.75 | 10.16M |
August 20, 2025 | 28.61 | 29.02 | 29.02 | 29.04 | 28.37 | 15.9M |
August 19, 2025 | 30 | 28.89 | 28.89 | 30.12 | 28.81 | 26.69M |
August 18, 2025 | 29.12 | 29.54 | 29.54 | 29.77 | 29.12 | 22.59M |
August 15, 2025 | 28.73 | 28.96 | 28.96 | 29.02 | 28.62 | 13.67M |
August 14, 2025 | 29.34 | 28.72 | 28.72 | 29.34 | 28.71 | 18.78M |
August 13, 2025 | 29.3 | 29.37 | 29.37 | 29.61 | 29.2 | 17.58M |
August 12, 2025 | 29.46 | 29.32 | 29.32 | 29.71 | 28.91 | 17.65M |
August 11, 2025 | 29.84 | 29.46 | 29.46 | 29.98 | 29.29 | 21.71M |
August 08, 2025 | 29.84 | 29.79 | 29.79 | 30.5 | 29.7 | 22.37M |
August 07, 2025 | 30.74 | 29.92 | 29.92 | 30.88 | 29.5 | 31.51M |
August 06, 2025 | 28.49 | 30.6 | 30.6 | 31 | 28.42 | 51.37M |
August 05, 2025 | 28.31 | 28.49 | 28.49 | 28.6 | 28.12 | 19.73M |
August 04, 2025 | 27.17 | 28.19 | 28.19 | 28.19 | 27.13 | 19.44M |
August 01, 2025 | 27.36 | 27.29 | 27.29 | 27.75 | 27.06 | 12.02M |
July 31, 2025 | 28.08 | 27.45 | 27.45 | 28.14 | 27.35 | 15.07M |
July 30, 2025 | 28.22 | 28.08 | 28.08 | 28.79 | 27.79 | 23.43M |
July 29, 2025 | 27.72 | 28.2 | 28.2 | 28.3 | 27.51 | 18.42M |
July 28, 2025 | 27.51 | 27.72 | 27.72 | 27.88 | 27.33 | 14.64M |
July 25, 2025 | 27.5 | 27.51 | 27.51 | 27.64 | 27.23 | 10.72M |
July 24, 2025 | 27.02 | 27.5 | 27.5 | 27.5 | 27.02 | 12.65M |
July 23, 2025 | 27.67 | 27.14 | 27.14 | 27.67 | 27 | 17.31M |
July 22, 2025 | 27.8 | 27.78 | 27.78 | 28.05 | 27.64 | 16.33M |
July 21, 2025 | 27.77 | 27.8 | 27.8 | 27.9 | 27.63 | 14.84M |
July 18, 2025 | 27.7 | 27.77 | 27.77 | 27.84 | 27.4 | 12.93M |
July 17, 2025 | 27.52 | 27.87 | 27.8 | 27.87 | 27.22 | 15.93M |
July 16, 2025 | 28.1 | 27.5 | 27.43 | 28.1 | 27.39 | 13.78M |
July 15, 2025 | 28.26 | 27.94 | 27.87 | 28.27 | 27.65 | 16.65M |
July 14, 2025 | 28 | 27.93 | 27.86 | 28.24 | 27.66 | 15.64M |
July 11, 2025 | 27.11 | 28.06 | 27.99 | 28.5 | 27.11 | 30.47M |
July 10, 2025 | 26.7 | 27.11 | 27.04 | 27.14 | 26.67 | 11.47M |
July 09, 2025 | 27.15 | 26.88 | 26.81 | 27.43 | 26.85 | 14.37M |
July 08, 2025 | 27.2 | 27.15 | 27.08 | 27.25 | 26.86 | 15.26M |
July 07, 2025 | 27.15 | 27.3 | 27.23 | 27.82 | 26.98 | 22.09M |
July 04, 2025 | 26.96 | 26.93 | 26.86 | 27.33 | 26.61 | 18.95M |
July 03, 2025 | 27.15 | 27.17 | 27.1 | 27.83 | 26.92 | 24.49M |
July 02, 2025 | 28.85 | 27.28 | 27.21 | 29.06 | 27.27 | 48.3M |
July 01, 2025 | 27.19 | 28.01 | 27.94 | 28.5 | 26.85 | 37.27M |
June 30, 2025 | 27.05 | 27.19 | 27.19 | 27.47 | 26.92 | 22.05M |
June 27, 2025 | 26.35 | 26.65 | 26.65 | 27.1 | 26.3 | 21.39M |
June 26, 2025 | 25.73 | 26.59 | 26.59 | 27.51 | 25.73 | 42.28M |
June 25, 2025 | 25.05 | 25.73 | 25.73 | 25.89 | 24.97 | 22.6M |
June 24, 2025 | 25.13 | 25.05 | 25.05 | 25.13 | 24.72 | 12.69M |
June 23, 2025 | 25 | 25.43 | 25.43 | 25.49 | 24.85 | 12.84M |
June 20, 2025 | 24.95 | 24.88 | 24.88 | 25.15 | 24.7 | 7.56M |
June 19, 2025 | 25.32 | 25 | 25 | 25.35 | 24.67 | 12.05M |
June 18, 2025 | 25 | 25.42 | 25.42 | 25.66 | 24.9 | 15.83M |
June 17, 2025 | 25.13 | 25.09 | 25.09 | 25.16 | 24.79 | 7.63M |
June 16, 2025 | 25.12 | 25.16 | 25.16 | 25.25 | 24.86 | 11M |