27.09
+0.31(+1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 28.6 | 26.78 | 26.78 | 29.23 | 26.68 | 58.59M |
| October 16, 2025 | 27.39 | 28.66 | 28.66 | 29.26 | 26.95 | 85.37M |
| October 15, 2025 | 26.01 | 26.6 | 26.6 | 26.75 | 25.5 | 28.35M |
| October 14, 2025 | 26.49 | 25.98 | 25.98 | 27.15 | 25.85 | 30.97M |
| October 13, 2025 | 26.2 | 26.37 | 26.37 | 26.75 | 25.85 | 30.75M |
| October 10, 2025 | 26.7 | 26.94 | 26.94 | 27.4 | 26.57 | 27.72M |
| October 09, 2025 | 26.45 | 26.83 | 26.83 | 27.04 | 26.3 | 23.86M |
| September 30, 2025 | 26.46 | 26.36 | 26.36 | 26.64 | 26.18 | 17.3M |
| September 29, 2025 | 26.6 | 26.4 | 26.4 | 26.74 | 26.02 | 21.57M |
| September 26, 2025 | 26.55 | 26.48 | 26.48 | 27.64 | 26.44 | 23.1M |
| September 25, 2025 | 25.7 | 26.61 | 26.61 | 26.86 | 25.66 | 25.78M |
| September 24, 2025 | 25.5 | 25.74 | 25.74 | 25.79 | 25.4 | 17.4M |
| September 23, 2025 | 26.05 | 25.67 | 25.67 | 26.19 | 25.3 | 20.29M |
| September 22, 2025 | 27.12 | 25.98 | 25.98 | 27.25 | 25.8 | 28.62M |
| September 19, 2025 | 26.28 | 26.92 | 26.92 | 27.05 | 26.22 | 28.61M |
| September 18, 2025 | 26.58 | 26.3 | 26.3 | 27.03 | 26.09 | 30.73M |
| September 17, 2025 | 26.16 | 26.55 | 26.55 | 26.59 | 26 | 19.59M |
| September 16, 2025 | 26.48 | 26.32 | 26.32 | 26.48 | 25.73 | 21.68M |
| September 15, 2025 | 26.97 | 26.36 | 26.36 | 27.07 | 26.3 | 19.54M |
| September 12, 2025 | 27.61 | 26.86 | 26.86 | 27.68 | 26.86 | 30.41M |
| September 11, 2025 | 25.75 | 27.6 | 27.6 | 27.77 | 25.6 | 45.48M |
| September 10, 2025 | 26.14 | 25.77 | 25.77 | 26.28 | 25.37 | 15.07M |
| September 09, 2025 | 26.37 | 26.16 | 26.16 | 26.64 | 26.02 | 18.98M |
| September 08, 2025 | 25.72 | 26.36 | 26.36 | 26.4 | 25.56 | 24.74M |
| September 05, 2025 | 25.47 | 25.75 | 25.75 | 26.05 | 25.3 | 20.36M |
| September 04, 2025 | 25.17 | 25.29 | 25.29 | 26.15 | 25.05 | 22.68M |
| September 03, 2025 | 25.36 | 25.14 | 25.14 | 25.57 | 25.03 | 12.72M |
| September 02, 2025 | 26.16 | 25.38 | 25.38 | 26.2 | 25 | 21.71M |
| September 01, 2025 | 26.35 | 26.08 | 26.08 | 26.38 | 25.91 | 17.08M |
| August 29, 2025 | 25.77 | 26.18 | 26.18 | 26.5 | 25.64 | 21.66M |
| August 28, 2025 | 25.7 | 25.66 | 25.66 | 25.95 | 25.15 | 19.53M |
| August 27, 2025 | 26.2 | 25.7 | 25.7 | 26.39 | 25.7 | 23.17M |
| August 26, 2025 | 25.98 | 26.19 | 26.19 | 26.39 | 25.86 | 23.37M |
| August 25, 2025 | 25.76 | 25.97 | 25.97 | 26.31 | 25.76 | 29.14M |
| August 22, 2025 | 25.69 | 25.71 | 25.71 | 25.72 | 25.47 | 15.33M |
| August 21, 2025 | 25.6 | 25.72 | 25.72 | 25.87 | 25.43 | 21.13M |
| August 20, 2025 | 25.4 | 25.6 | 25.6 | 25.61 | 25.23 | 16.34M |
| August 19, 2025 | 25.85 | 25.43 | 25.43 | 25.92 | 25.33 | 20.71M |
| August 18, 2025 | 26.28 | 25.87 | 25.87 | 26.29 | 25.64 | 24.43M |
| August 15, 2025 | 26.11 | 26.14 | 26.14 | 26.45 | 26.04 | 19.73M |
| August 14, 2025 | 26.71 | 26.25 | 26.25 | 26.74 | 26.2 | 18.37M |
| August 13, 2025 | 26.6 | 26.71 | 26.71 | 26.75 | 26.32 | 17.4M |
| August 12, 2025 | 26.12 | 26.6 | 26.6 | 26.77 | 25.9 | 25.55M |
| August 11, 2025 | 24.98 | 25.92 | 25.92 | 26.15 | 24.89 | 28.24M |
| August 08, 2025 | 24.48 | 24.66 | 24.66 | 24.81 | 24.48 | 11.26M |
| August 07, 2025 | 24.57 | 24.47 | 24.47 | 24.62 | 24.32 | 7.26M |
| August 06, 2025 | 24.52 | 24.57 | 24.57 | 24.62 | 24.3 | 9.1M |
| August 05, 2025 | 24.53 | 24.52 | 24.52 | 24.65 | 24.39 | 8.29M |
| August 04, 2025 | 24.39 | 24.39 | 24.39 | 24.6 | 24.28 | 8.83M |
| August 01, 2025 | 24.54 | 24.44 | 24.44 | 24.87 | 24.4 | 13.06M |
| July 31, 2025 | 24.27 | 24.53 | 24.53 | 24.87 | 24.05 | 21.19M |
| July 30, 2025 | 24.28 | 24.18 | 24.18 | 24.97 | 23.96 | 23.21M |
| July 29, 2025 | 23.61 | 23.61 | 23.61 | 23.67 | 23.35 | 8.19M |
| July 28, 2025 | 23.69 | 23.69 | 23.69 | 23.82 | 23.5 | 6.06M |
| July 25, 2025 | 23.65 | 23.6 | 23.6 | 23.78 | 23.55 | 5.45M |
| July 24, 2025 | 23.58 | 23.61 | 23.61 | 23.66 | 23.37 | 9.67M |
| July 23, 2025 | 23.82 | 23.62 | 23.62 | 23.99 | 23.55 | 10.52M |
| July 22, 2025 | 23.5 | 23.8 | 23.8 | 23.97 | 23.45 | 10.54M |
| July 21, 2025 | 23.55 | 23.5 | 23.5 | 23.6 | 23.35 | 5.93M |
| July 18, 2025 | 23.33 | 23.48 | 23.48 | 23.54 | 23.24 | 7.66M |