27.65
-0.35(-1.25%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 27.83 | 27.65 | 27.65 | 28.18 | 27.35 | 14.25M |
September 26, 2025 | 29 | 28 | 28 | 29 | 28 | 22.43M |
September 25, 2025 | 28.05 | 29.32 | 29.32 | 29.78 | 27.6 | 37.86M |
September 24, 2025 | 27.23 | 28.26 | 28.26 | 28.43 | 26.83 | 25.23M |
September 23, 2025 | 27.58 | 27.73 | 27.73 | 27.89 | 26.26 | 18.2M |
September 22, 2025 | 28.05 | 27.57 | 27.57 | 28.1 | 27.22 | 16.16M |
September 19, 2025 | 27.51 | 28.25 | 28.25 | 28.5 | 27.05 | 21.97M |
September 18, 2025 | 27.86 | 27.54 | 27.54 | 28.67 | 27 | 28.95M |
September 17, 2025 | 27.5 | 28.12 | 28.12 | 28.48 | 27.38 | 27.25M |
September 16, 2025 | 27.66 | 27.36 | 27.36 | 27.7 | 26.7 | 23.14M |
September 15, 2025 | 26.88 | 27.82 | 27.82 | 28.27 | 26.51 | 29.82M |
September 12, 2025 | 26.55 | 26.72 | 26.72 | 26.98 | 26.37 | 15.05M |
September 11, 2025 | 26.05 | 26.68 | 26.68 | 26.84 | 25.4 | 20.31M |
September 10, 2025 | 25.6 | 25.83 | 25.83 | 26.09 | 25.5 | 10.88M |
September 09, 2025 | 26.41 | 25.62 | 25.62 | 26.57 | 25.55 | 14.25M |
September 08, 2025 | 26.27 | 26.22 | 26.22 | 26.7 | 25.96 | 17.08M |
September 05, 2025 | 24.95 | 26.52 | 26.52 | 26.53 | 24.91 | 23.06M |
September 04, 2025 | 25.8 | 24.92 | 24.92 | 26.05 | 24.51 | 20.65M |
September 03, 2025 | 26.7 | 25.8 | 25.8 | 26.98 | 25.53 | 23.44M |
September 02, 2025 | 28.78 | 26.66 | 26.66 | 28.78 | 26.17 | 39.97M |
September 01, 2025 | 29.53 | 28.88 | 28.88 | 29.56 | 28.65 | 23.78M |
August 29, 2025 | 28.9 | 29.75 | 29.75 | 29.88 | 28.42 | 33.6M |
August 28, 2025 | 28.01 | 28.89 | 28.89 | 29.33 | 27.63 | 32.47M |
August 27, 2025 | 29.32 | 28.26 | 28.26 | 29.98 | 28.22 | 29.35M |
August 26, 2025 | 29.61 | 29.29 | 29.29 | 29.83 | 29.25 | 22.95M |
August 25, 2025 | 30.27 | 29.61 | 29.61 | 30.36 | 29.38 | 38.88M |
August 22, 2025 | 29.75 | 30.17 | 30.17 | 30.46 | 28.99 | 36.66M |
August 21, 2025 | 31.59 | 29.46 | 29.46 | 31.63 | 29.43 | 48.65M |
August 20, 2025 | 31.55 | 31.61 | 31.61 | 32.58 | 30.99 | 77.08M |
August 19, 2025 | 27.58 | 30.27 | 30.27 | 30.27 | 27.5 | 30.94M |
August 18, 2025 | 27.01 | 27.52 | 27.52 | 28.1 | 26.6 | 37.58M |
August 15, 2025 | 26.48 | 26.96 | 26.96 | 27.71 | 26.35 | 31.81M |
August 14, 2025 | 27.8 | 26.48 | 26.48 | 27.84 | 26.4 | 25.63M |
August 13, 2025 | 27.45 | 27.73 | 27.73 | 28.64 | 27.1 | 35.34M |
August 12, 2025 | 26.33 | 27.59 | 27.59 | 28.56 | 25.7 | 43.49M |
August 11, 2025 | 25.94 | 26.04 | 26.04 | 26.38 | 25.78 | 21.29M |
August 08, 2025 | 27.07 | 26.25 | 26.25 | 27.5 | 26.11 | 28.22M |
August 07, 2025 | 27.8 | 27.23 | 27.23 | 27.9 | 27.08 | 28.95M |
August 06, 2025 | 27.35 | 27.96 | 27.96 | 28.1 | 26.41 | 41.72M |
August 05, 2025 | 25.91 | 27.02 | 27.02 | 27.04 | 25.34 | 37.11M |
August 04, 2025 | 25.4 | 25.75 | 25.75 | 26.23 | 25.25 | 18.67M |
August 01, 2025 | 25.55 | 25.64 | 25.64 | 26.02 | 25.42 | 27.02M |
July 31, 2025 | 25.53 | 25.38 | 25.38 | 26.49 | 25.35 | 27.26M |
July 30, 2025 | 26.75 | 26 | 26 | 26.8 | 25.75 | 38.45M |
July 29, 2025 | 27.3 | 27.02 | 27.02 | 28.38 | 26.7 | 52.01M |
July 28, 2025 | 26.9 | 27.9 | 27.9 | 29 | 26.5 | 67.39M |
July 25, 2025 | 24.42 | 26.36 | 26.36 | 26.36 | 23.74 | 44.64M |
July 24, 2025 | 23.25 | 23.96 | 23.96 | 24.45 | 23.13 | 29.45M |
July 23, 2025 | 22.31 | 23.13 | 23.13 | 23.56 | 22.2 | 29.06M |
July 22, 2025 | 22.49 | 22.29 | 22.29 | 22.66 | 22.22 | 10.95M |
July 21, 2025 | 22.61 | 22.5 | 22.5 | 22.98 | 22.2 | 16.87M |
July 18, 2025 | 22.62 | 22.86 | 22.86 | 22.99 | 22.48 | 12.57M |
July 17, 2025 | 22.3 | 22.75 | 22.75 | 23.23 | 22.03 | 27.69M |
July 16, 2025 | 21.77 | 21.79 | 21.79 | 22.13 | 21.68 | 8.41M |
July 15, 2025 | 21.88 | 21.77 | 21.77 | 21.9 | 21.58 | 7.73M |
July 14, 2025 | 21.96 | 21.9 | 21.9 | 22.38 | 21.64 | 13.48M |
July 11, 2025 | 21.95 | 21.76 | 21.76 | 21.96 | 21.58 | 10.12M |
July 10, 2025 | 21.46 | 21.66 | 21.66 | 21.87 | 21.25 | 8.14M |
July 09, 2025 | 21.99 | 21.52 | 21.52 | 22.2 | 21.46 | 10.44M |
July 08, 2025 | 20.98 | 21.75 | 21.75 | 22.17 | 20.91 | 15.71M |