26.86
-0.07(-0.26%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 26.2 | 26.93 | 26.93 | 27.08 | 25.6 | 11.88M |
September 04, 2025 | 27.25 | 26.31 | 26.31 | 27.59 | 25.87 | 12.37M |
September 03, 2025 | 30.58 | 27.2 | 27.2 | 30.65 | 27.2 | 18.98M |
September 02, 2025 | 31.36 | 30.22 | 30.22 | 31.36 | 29.92 | 12.17M |
September 01, 2025 | 31.8 | 31.25 | 31.25 | 31.9 | 30.97 | 11.41M |
August 29, 2025 | 31.68 | 31.81 | 31.81 | 32.64 | 30.92 | 19.05M |
August 28, 2025 | 30.5 | 31.68 | 31.68 | 31.75 | 30.5 | 16.38M |
August 27, 2025 | 32.22 | 30.61 | 30.61 | 32.22 | 30.59 | 16.8M |
August 26, 2025 | 32.65 | 32.26 | 32.26 | 32.8 | 32.08 | 11.57M |
August 25, 2025 | 33.09 | 32.61 | 32.61 | 33.09 | 32.1 | 18.01M |
August 22, 2025 | 33 | 32.74 | 32.74 | 33.07 | 32.28 | 16.08M |
August 21, 2025 | 33.49 | 32.95 | 32.95 | 34.48 | 32.5 | 21.6M |
August 20, 2025 | 35.01 | 34.25 | 34.25 | 36.85 | 33.66 | 38.33M |
August 19, 2025 | 34.37 | 35.07 | 35.07 | 35.07 | 32 | 42.04M |
August 18, 2025 | 28.98 | 31.88 | 31.88 | 31.88 | 28.98 | 14.81M |
August 15, 2025 | 28.3 | 28.98 | 28.98 | 29.28 | 28.15 | 10.86M |
August 14, 2025 | 29.69 | 28.37 | 28.37 | 29.74 | 28.37 | 14.06M |
August 13, 2025 | 29.4 | 29.39 | 29.39 | 29.94 | 28.95 | 16.33M |
August 12, 2025 | 29.53 | 29.37 | 29.37 | 30.17 | 29.21 | 14.89M |
August 11, 2025 | 28.88 | 29.65 | 29.65 | 29.85 | 28.86 | 17.52M |
August 08, 2025 | 29.2 | 28.88 | 28.88 | 29.86 | 28.85 | 19.2M |
August 07, 2025 | 28.75 | 29.07 | 29.07 | 29.45 | 27.89 | 22.07M |
August 06, 2025 | 27.69 | 28.76 | 28.76 | 29.05 | 27.6 | 23.59M |
August 05, 2025 | 27.28 | 27.79 | 27.79 | 28.05 | 27.06 | 12.88M |
August 04, 2025 | 26.16 | 27.29 | 27.29 | 27.35 | 26.02 | 11.17M |
August 01, 2025 | 27.09 | 26.4 | 26.4 | 27.09 | 25.75 | 14M |
July 31, 2025 | 27.01 | 27.1 | 27.1 | 28.09 | 26.9 | 11.91M |
July 30, 2025 | 28.35 | 27.28 | 27.28 | 28.47 | 26.98 | 17.32M |
July 29, 2025 | 27.87 | 28.33 | 28.33 | 28.33 | 27.51 | 12.41M |
July 28, 2025 | 27.33 | 27.99 | 27.99 | 28.33 | 27.22 | 12.21M |
July 25, 2025 | 27.97 | 27.43 | 27.43 | 28.09 | 27.38 | 7.53M |
July 24, 2025 | 26.91 | 27.8 | 27.8 | 27.94 | 26.89 | 9.68M |
July 23, 2025 | 28.21 | 27.44 | 27.44 | 28.52 | 27.34 | 13.47M |
July 22, 2025 | 28.08 | 28.19 | 28.19 | 28.75 | 27.8 | 17.63M |
July 21, 2025 | 28 | 28.08 | 28.08 | 28.2 | 27.57 | 14.51M |
July 18, 2025 | 27.68 | 27.97 | 27.97 | 28.29 | 27.5 | 17.62M |
July 17, 2025 | 26.49 | 27.44 | 27.44 | 27.49 | 26.35 | 13.4M |
July 16, 2025 | 26.37 | 26.49 | 26.49 | 27.09 | 26.21 | 9.45M |
July 15, 2025 | 27.11 | 26.37 | 26.37 | 27.11 | 26.02 | 17.11M |
July 14, 2025 | 27.77 | 27.65 | 27.65 | 28.24 | 27.46 | 10.04M |
July 11, 2025 | 27.08 | 27.77 | 27.77 | 28.08 | 27.08 | 13.71M |
July 10, 2025 | 27.7 | 27.39 | 27.39 | 27.9 | 26.96 | 15.17M |
July 09, 2025 | 27.54 | 28.2 | 28.2 | 28.85 | 27.39 | 26.93M |
July 08, 2025 | 27.58 | 27.54 | 27.54 | 27.89 | 27.27 | 13.74M |
July 07, 2025 | 27.68 | 27.8 | 27.8 | 28.11 | 27.46 | 13.84M |
July 04, 2025 | 28.86 | 27.68 | 27.68 | 29.12 | 27.62 | 25.91M |
July 03, 2025 | 28.63 | 28.94 | 28.94 | 30.24 | 28.63 | 31.45M |
July 02, 2025 | 30.84 | 28.77 | 28.77 | 31.3 | 28.62 | 43.06M |
July 01, 2025 | 29.18 | 30.84 | 30.84 | 30.84 | 29.08 | 16.7M |
June 30, 2025 | 25.52 | 28.04 | 28.04 | 28.04 | 25.5 | 22.34M |
June 27, 2025 | 25.5 | 25.49 | 25.49 | 26.1 | 25.36 | 12.07M |
June 26, 2025 | 25.06 | 25.52 | 25.52 | 26.31 | 24.93 | 19.44M |
June 25, 2025 | 24.81 | 25.18 | 25.18 | 25.48 | 24.71 | 15.28M |
June 24, 2025 | 24.44 | 24.86 | 24.86 | 25.2 | 24.32 | 12.28M |
June 23, 2025 | 24.3 | 24.9 | 24.9 | 24.95 | 24.16 | 12.62M |
June 20, 2025 | 24.68 | 24.42 | 24.42 | 24.8 | 24.24 | 12.5M |
June 19, 2025 | 26.42 | 24.89 | 24.89 | 26.42 | 24.3 | 23.93M |
June 18, 2025 | 27.01 | 26.7 | 26.7 | 27.77 | 26.45 | 19.33M |
June 17, 2025 | 27.5 | 26.84 | 26.84 | 27.83 | 26.48 | 15.17M |
June 16, 2025 | 27.8 | 27.38 | 27.38 | 28.51 | 26.81 | 21.79M |