26.43
-0.32(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 26.79 | 26.43 | 26.43 | 26.79 | 26.42 | 13.88M |
| September 11, 2025 | 26.19 | 26.75 | 26.75 | 26.83 | 26.04 | 20.99M |
| September 10, 2025 | 26.4 | 26.17 | 26.17 | 26.55 | 26.15 | 12.43M |
| September 09, 2025 | 26.42 | 26.44 | 26.44 | 26.65 | 26.31 | 13.92M |
| September 08, 2025 | 26.77 | 26.48 | 26.48 | 26.83 | 26.38 | 15.87M |
| September 05, 2025 | 26.7 | 26.88 | 26.88 | 26.88 | 26.44 | 17.55M |
| September 04, 2025 | 26.84 | 26.67 | 26.67 | 27.05 | 26.3 | 31.64M |
| September 03, 2025 | 27.92 | 26.86 | 26.86 | 27.98 | 26.71 | 25.36M |
| September 02, 2025 | 28.07 | 27.75 | 27.75 | 28.45 | 27.62 | 33.98M |
| September 01, 2025 | 28.36 | 28.07 | 28.07 | 28.79 | 27.81 | 38.16M |
| August 29, 2025 | 27.98 | 28.36 | 28.36 | 29.37 | 27.67 | 65.62M |
| August 28, 2025 | 26.8 | 27.48 | 27.48 | 27.49 | 26.77 | 22.95M |
| August 27, 2025 | 27.66 | 26.88 | 26.88 | 27.94 | 26.88 | 24.82M |
| August 26, 2025 | 27.77 | 27.69 | 27.69 | 28.02 | 27.59 | 19.03M |
| August 25, 2025 | 27.93 | 27.91 | 27.91 | 28.19 | 27.52 | 32.42M |
| August 22, 2025 | 26.97 | 27.72 | 27.72 | 27.83 | 26.93 | 26.88M |
| August 21, 2025 | 27.56 | 27.04 | 27.04 | 27.7 | 26.93 | 15.49M |
| August 20, 2025 | 27.19 | 27.55 | 27.55 | 27.6 | 26.92 | 17.37M |
| August 19, 2025 | 27.59 | 27.33 | 27.33 | 27.88 | 27.28 | 22.63M |
| August 18, 2025 | 27.41 | 27.8 | 27.8 | 28.2 | 27.15 | 47.86M |
| August 15, 2025 | 26.12 | 27.23 | 27.23 | 27.5 | 26.03 | 51.01M |
| August 14, 2025 | 26.28 | 26.18 | 26.18 | 26.67 | 26.1 | 23.32M |
| August 13, 2025 | 26.09 | 26.28 | 26.28 | 26.5 | 25.9 | 25.53M |
| August 12, 2025 | 25.92 | 26.09 | 26.09 | 26.09 | 25.85 | 11.1M |
| August 11, 2025 | 25.63 | 25.92 | 25.92 | 26.05 | 25.62 | 11.41M |
| August 08, 2025 | 25.83 | 25.63 | 25.63 | 25.86 | 25.6 | 8.4M |
| August 07, 2025 | 25.83 | 25.93 | 25.93 | 26.09 | 25.79 | 11.34M |
| August 06, 2025 | 25.71 | 25.81 | 25.81 | 25.92 | 25.7 | 9.33M |
| August 05, 2025 | 25.56 | 25.8 | 25.8 | 25.83 | 25.51 | 11.11M |
| August 04, 2025 | 25.26 | 25.48 | 25.48 | 25.53 | 25.2 | 9.14M |
| August 01, 2025 | 25.57 | 25.36 | 25.36 | 25.67 | 25.19 | 13.29M |
| July 31, 2025 | 26.02 | 25.57 | 25.57 | 26.18 | 25.41 | 20.38M |
| July 30, 2025 | 26.25 | 26.1 | 26.1 | 26.43 | 25.92 | 19.52M |
| July 29, 2025 | 26.12 | 26.3 | 26.3 | 26.36 | 25.85 | 19.09M |
| July 28, 2025 | 26.12 | 26.26 | 26.26 | 26.45 | 26.07 | 20.23M |
| July 25, 2025 | 26.31 | 26.11 | 26.11 | 26.37 | 26.1 | 18.41M |
| July 24, 2025 | 25.8 | 26.29 | 26.29 | 26.42 | 25.71 | 32.99M |
| July 23, 2025 | 26.02 | 25.95 | 25.95 | 26.49 | 25.79 | 34M |
| July 22, 2025 | 25.69 | 25.95 | 25.95 | 26.46 | 25.45 | 30.15M |
| July 21, 2025 | 25.51 | 25.77 | 25.77 | 25.88 | 25.5 | 18.77M |
| July 18, 2025 | 25.65 | 25.64 | 25.64 | 25.83 | 25.41 | 22.03M |
| July 17, 2025 | 24.9 | 25.75 | 25.75 | 26.6 | 24.9 | 37M |
| July 16, 2025 | 24.94 | 24.87 | 24.87 | 25.04 | 24.7 | 10.94M |
| July 15, 2025 | 25 | 24.94 | 24.94 | 25.14 | 24.7 | 17.56M |
| July 14, 2025 | 25.35 | 24.89 | 24.89 | 25.37 | 24.88 | 21.66M |
| July 11, 2025 | 24.44 | 25.22 | 25.22 | 25.86 | 24.33 | 61.24M |
| July 10, 2025 | 24.21 | 24.33 | 24.33 | 24.44 | 24.11 | 14.99M |
| July 09, 2025 | 24.25 | 24.16 | 24.16 | 24.36 | 24.13 | 11.99M |
| July 08, 2025 | 23.92 | 24.18 | 24.18 | 24.23 | 23.85 | 11.84M |
| July 07, 2025 | 23.85 | 23.89 | 23.89 | 24.04 | 23.8 | 7.56M |
| July 04, 2025 | 23.95 | 23.91 | 23.91 | 24.23 | 23.74 | 10.69M |
| July 03, 2025 | 23.98 | 23.94 | 23.94 | 24.09 | 23.86 | 8.29M |
| July 02, 2025 | 23.91 | 23.88 | 23.88 | 24.01 | 23.84 | 8.77M |
| July 01, 2025 | 24.03 | 23.92 | 23.92 | 24.07 | 23.83 | 7.27M |
| June 30, 2025 | 24.09 | 24.05 | 24.05 | 24.17 | 23.88 | 10.53M |
| June 27, 2025 | 24.21 | 24.03 | 24.03 | 24.75 | 23.96 | 20.86M |
| June 26, 2025 | 24.6 | 24.14 | 24.14 | 24.61 | 24.02 | 22.6M |
| June 25, 2025 | 23.89 | 24.52 | 24.52 | 24.65 | 23.8 | 32.27M |
| June 24, 2025 | 23.29 | 23.79 | 23.79 | 23.96 | 23.23 | 15.63M |
| June 23, 2025 | 22.91 | 23.23 | 23.23 | 23.35 | 22.89 | 6.15M |