27.44
+0.25(+0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.99 | 27.19 | 27.19 | 27.33 | 26.99 | 4.39M |
| August 15, 2025 | 26.7 | 27.08 | 27.08 | 27.19 | 26.5 | 3.31M |
| August 14, 2025 | 27.1 | 26.79 | 26.79 | 27.13 | 26.7 | 3.21M |
| August 13, 2025 | 26.87 | 27.07 | 27.07 | 27.11 | 26.7 | 4.1M |
| August 12, 2025 | 27.07 | 26.87 | 26.87 | 27.27 | 26.85 | 3.57M |
| August 11, 2025 | 27.21 | 27.24 | 27.24 | 27.4 | 26.8 | 3.53M |
| August 08, 2025 | 27.49 | 27.2 | 27.2 | 27.49 | 27.13 | 2.92M |
| August 07, 2025 | 27.33 | 27.37 | 27.37 | 27.78 | 27.12 | 5.17M |
| August 06, 2025 | 26.87 | 27.36 | 27.36 | 27.75 | 26.74 | 6.19M |
| August 05, 2025 | 26.99 | 26.87 | 26.87 | 27.1 | 26.78 | 3.58M |
| August 04, 2025 | 26.31 | 26.86 | 26.86 | 26.98 | 26.15 | 3.84M |
| August 01, 2025 | 26.58 | 26.55 | 26.55 | 26.69 | 26.38 | 4.08M |
| July 31, 2025 | 27.1 | 26.62 | 26.62 | 27.29 | 26.55 | 6.35M |
| July 30, 2025 | 27 | 27.33 | 27.33 | 27.6 | 26.48 | 10.42M |
| July 29, 2025 | 29 | 27.53 | 27.53 | 29.5 | 27.47 | 17.48M |
| July 28, 2025 | 28.3 | 27.74 | 27.74 | 28.3 | 27.58 | 5.76M |
| July 25, 2025 | 27.9 | 28.02 | 28.02 | 28.12 | 27.78 | 3.62M |
| July 24, 2025 | 28.34 | 27.9 | 27.9 | 28.6 | 27.56 | 7.73M |
| July 23, 2025 | 28.44 | 28.34 | 28.34 | 28.93 | 28.2 | 3.87M |
| July 22, 2025 | 28.62 | 28.57 | 28.57 | 28.97 | 28.34 | 3.92M |
| July 21, 2025 | 28.85 | 28.63 | 28.63 | 28.92 | 28.38 | 4.55M |
| July 18, 2025 | 28.36 | 28.84 | 28.84 | 29.07 | 28.2 | 6.05M |
| July 17, 2025 | 28.22 | 28.4 | 28.4 | 28.62 | 28.09 | 6.5M |
| July 16, 2025 | 27.9 | 28.04 | 28.04 | 28.49 | 27.8 | 5M |
| July 15, 2025 | 28.1 | 28 | 28 | 28.23 | 27.35 | 10.52M |
| July 14, 2025 | 29.18 | 28.18 | 28.18 | 29.18 | 28.09 | 7.8M |
| July 11, 2025 | 28.18 | 28.34 | 28.34 | 28.88 | 28.15 | 7.98M |
| July 10, 2025 | 29.61 | 28.3 | 28.3 | 29.66 | 28.01 | 11.46M |
| July 09, 2025 | 29.68 | 29.69 | 29.69 | 29.98 | 29.45 | 4.42M |
| July 08, 2025 | 29.7 | 29.78 | 29.78 | 30.25 | 29.6 | 6.17M |
| July 07, 2025 | 29.8 | 29.75 | 29.75 | 29.98 | 29.45 | 3.33M |
| July 04, 2025 | 30.04 | 29.8 | 29.8 | 30.1 | 29.47 | 4.65M |
| July 03, 2025 | 30.7 | 30.04 | 30.04 | 30.75 | 29.69 | 6.34M |
| July 02, 2025 | 31.4 | 30.8 | 30.8 | 31.63 | 30.4 | 7.2M |
| July 01, 2025 | 30.37 | 31.44 | 31.44 | 31.67 | 30.37 | 7.58M |
| June 30, 2025 | 29.64 | 30.53 | 30.53 | 30.62 | 29.41 | 7.34M |
| June 27, 2025 | 29.88 | 29.74 | 29.74 | 29.98 | 29.51 | 4.27M |
| June 26, 2025 | 29.94 | 29.82 | 29.82 | 30.03 | 29.41 | 4.55M |
| June 25, 2025 | 30.31 | 29.99 | 29.99 | 30.66 | 29.67 | 7.11M |
| June 24, 2025 | 29.88 | 29.98 | 29.98 | 30.33 | 29.48 | 7.48M |
| June 23, 2025 | 28.83 | 29.47 | 29.47 | 29.89 | 28.83 | 6.38M |
| June 20, 2025 | 29.23 | 29.37 | 29.37 | 29.53 | 29.08 | 5.12M |
| June 19, 2025 | 29.66 | 29.22 | 29.22 | 29.96 | 28.84 | 8.83M |
| June 18, 2025 | 30.01 | 29.66 | 29.66 | 30.13 | 29.6 | 5.12M |
| June 17, 2025 | 30.69 | 30.16 | 30.16 | 30.8 | 29.93 | 8.3M |
| June 16, 2025 | 31.2 | 30.69 | 30.69 | 31.23 | 30.56 | 8.33M |
| June 13, 2025 | 32.14 | 31.2 | 31.2 | 32.2 | 30.71 | 12.74M |
| June 12, 2025 | 32.74 | 32.46 | 32.46 | 33.46 | 32 | 8.51M |
| June 11, 2025 | 32.6 | 32.69 | 32.69 | 32.81 | 32.15 | 7.44M |
| June 10, 2025 | 32 | 32.59 | 32.59 | 32.84 | 31.6 | 11.23M |
| June 09, 2025 | 31.93 | 32.18 | 32.18 | 32.59 | 31.5 | 9.76M |
| June 06, 2025 | 32.32 | 31.8 | 31.8 | 32.55 | 30.93 | 11.07M |
| June 05, 2025 | 32.5 | 32.39 | 32.39 | 32.9 | 32.1 | 11.26M |
| June 04, 2025 | 31.02 | 32.48 | 32.48 | 32.8 | 31 | 20.73M |
| June 03, 2025 | 28.88 | 31.65 | 31.65 | 31.77 | 28.88 | 26.42M |
| May 30, 2025 | 28.72 | 28.88 | 28.88 | 29.3 | 28.31 | 14.72M |
| May 29, 2025 | 28.85 | 28.84 | 28.84 | 29.3 | 28.31 | 13.02M |
| May 28, 2025 | 28.8 | 28.67 | 28.67 | 29.07 | 28.3 | 10.22M |
| May 27, 2025 | 28.55 | 28.84 | 28.84 | 29.1 | 28.33 | 11.04M |
| May 26, 2025 | 26.51 | 28.56 | 28.56 | 29 | 26.39 | 19.71M |