26.97
-0.8(-2.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.3 | 27.77 | 27.77 | 27.97 | 25.27 | 218.39M |
| August 15, 2025 | 27.45 | 25.55 | 25.55 | 27.9 | 25.19 | 243.51M |
| August 14, 2025 | 29.46 | 27.56 | 27.56 | 30.68 | 27.05 | 268.42M |
| August 13, 2025 | 25.95 | 28.86 | 28.86 | 28.86 | 25.8 | 150.21M |
| August 12, 2025 | 25.58 | 26.24 | 26.24 | 26.95 | 25.13 | 194.51M |
| August 11, 2025 | 23.3 | 25.62 | 25.62 | 25.63 | 23.1 | 185.58M |
| August 08, 2025 | 23 | 23.3 | 23.3 | 24.15 | 23 | 128.02M |
| August 07, 2025 | 24.2 | 23.65 | 23.65 | 24.5 | 22.21 | 199.73M |
| August 06, 2025 | 21.52 | 23.66 | 23.66 | 23.66 | 21.31 | 179.2M |
| August 05, 2025 | 22 | 21.51 | 21.51 | 22.58 | 21.28 | 154.42M |
| August 04, 2025 | 19.79 | 21.6 | 21.6 | 21.88 | 19.79 | 140.17M |
| August 01, 2025 | 21.31 | 20.1 | 20.1 | 21.32 | 19.68 | 103.13M |
| July 31, 2025 | 20.28 | 21.29 | 21.29 | 21.3 | 20.21 | 117.46M |
| July 30, 2025 | 21.5 | 20.67 | 20.67 | 21.92 | 20.29 | 141.83M |
| July 29, 2025 | 21.1 | 21.59 | 21.59 | 22.22 | 20.74 | 159.3M |
| July 28, 2025 | 19.68 | 21.14 | 21.14 | 21.44 | 19.51 | 145.36M |
| July 25, 2025 | 19.46 | 19.63 | 19.63 | 20 | 19.12 | 95.43M |
| July 24, 2025 | 18.9 | 19.31 | 19.31 | 19.6 | 18.89 | 96.77M |
| July 23, 2025 | 19.4 | 19.11 | 19.11 | 20.08 | 19.06 | 132.32M |
| July 22, 2025 | 20.68 | 19.81 | 19.81 | 22 | 19.63 | 210.72M |
| July 21, 2025 | 19.19 | 20.68 | 20.68 | 21.1 | 18.68 | 173.92M |
| July 18, 2025 | 18.22 | 19.19 | 19.19 | 19.58 | 18.05 | 167.63M |
| July 17, 2025 | 17.05 | 18.16 | 18.16 | 18.36 | 17.02 | 120.53M |
| July 16, 2025 | 17.5 | 17.15 | 17.15 | 17.56 | 17.1 | 60.47M |
| July 15, 2025 | 17.99 | 17.62 | 17.62 | 17.99 | 17.27 | 79.67M |
| July 14, 2025 | 17.8 | 18.06 | 18.06 | 18.48 | 17.59 | 84.03M |
| July 11, 2025 | 17.79 | 17.91 | 17.91 | 18.19 | 17.43 | 82.32M |
| July 10, 2025 | 17.56 | 18.04 | 17.97 | 18.35 | 17.06 | 106.34M |
| July 09, 2025 | 17.54 | 17.77 | 17.7 | 18.56 | 17.33 | 117.96M |
| July 08, 2025 | 17.64 | 17.41 | 17.34 | 17.65 | 17.2 | 85.4M |
| July 07, 2025 | 16.88 | 17.82 | 17.75 | 17.94 | 16.7 | 129.04M |
| July 04, 2025 | 16.99 | 16.84 | 16.84 | 17.28 | 16.71 | 107.36M |
| July 03, 2025 | 17.32 | 17.03 | 17.03 | 17.85 | 16.83 | 129.71M |
| July 02, 2025 | 18.41 | 17.38 | 17.38 | 18.55 | 17.38 | 154.17M |
| July 01, 2025 | 19.88 | 19.31 | 19.31 | 20.64 | 18.4 | 276.22M |
| June 30, 2025 | 17.74 | 19.35 | 19.35 | 19.35 | 17.48 | 201.98M |
| June 27, 2025 | 15.68 | 17.59 | 17.59 | 17.59 | 15.67 | 207.78M |
| June 26, 2025 | 15.7 | 15.99 | 15.99 | 17.36 | 15.41 | 169M |
| June 25, 2025 | 14.9 | 15.99 | 15.99 | 16.26 | 14.79 | 151.02M |
| June 24, 2025 | 13.66 | 14.78 | 14.78 | 15.1 | 13.04 | 98.13M |
| June 23, 2025 | 13.47 | 13.77 | 13.77 | 13.8 | 13.36 | 53.78M |
| June 20, 2025 | 13.81 | 13.16 | 13.16 | 13.84 | 13.12 | 48.7M |
| June 19, 2025 | 13.56 | 13.97 | 13.97 | 14.2 | 13.2 | 58.53M |
| June 18, 2025 | 13 | 13.75 | 13.75 | 14.3 | 12.95 | 60.52M |
| June 17, 2025 | 12.62 | 13.02 | 13.02 | 13.23 | 12.53 | 43.23M |
| June 16, 2025 | 12.61 | 12.62 | 12.62 | 12.97 | 12.44 | 33.29M |
| June 13, 2025 | 12.35 | 12.6 | 12.6 | 12.72 | 12.18 | 45.29M |
| June 12, 2025 | 12.48 | 12.22 | 12.22 | 12.48 | 12.21 | 22.57M |
| June 11, 2025 | 12.49 | 12.55 | 12.55 | 12.66 | 12.4 | 19.15M |
| June 10, 2025 | 12.5 | 12.55 | 12.55 | 12.85 | 12.25 | 34.4M |
| June 09, 2025 | 12.12 | 12.6 | 12.6 | 12.88 | 12.08 | 58.91M |
| June 06, 2025 | 12.17 | 12.09 | 12.09 | 12.56 | 12.06 | 27.64M |
| June 05, 2025 | 12.14 | 12.19 | 12.19 | 12.47 | 11.85 | 25.37M |
| June 04, 2025 | 12.29 | 12.17 | 12.17 | 12.36 | 12.13 | 29.27M |
| June 03, 2025 | 12.51 | 12.37 | 12.37 | 12.66 | 12.3 | 30.22M |
| May 30, 2025 | 12.2 | 12.5 | 12.5 | 12.75 | 12.01 | 40.54M |
| May 29, 2025 | 12.4 | 12.26 | 12.26 | 12.4 | 12.03 | 33.04M |
| May 28, 2025 | 12.12 | 12.33 | 12.33 | 12.48 | 12 | 41.95M |
| May 27, 2025 | 11.83 | 12.07 | 12.07 | 12.2 | 11.78 | 38.99M |
| May 26, 2025 | 11.79 | 11.83 | 11.83 | 11.9 | 11.64 | 23.17M |