27.37
+0.19(+0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 27.18 | 27.09 | 27.09 | 27.29 | 26.9 | 2.42M |
| August 14, 2025 | 27.39 | 27.09 | 27.09 | 27.5 | 27.02 | 2.27M |
| August 13, 2025 | 27.61 | 27.38 | 27.38 | 27.7 | 27.21 | 2.04M |
| August 12, 2025 | 27.48 | 27.6 | 27.6 | 28.03 | 27.22 | 2.56M |
| August 11, 2025 | 26.97 | 27.5 | 27.5 | 27.62 | 26.89 | 2.39M |
| August 08, 2025 | 27.34 | 26.96 | 26.96 | 27.6 | 26.89 | 2.84M |
| August 07, 2025 | 27.33 | 27.65 | 27.65 | 28.28 | 27.2 | 3.37M |
| August 06, 2025 | 27.05 | 27.35 | 27.35 | 27.5 | 26.85 | 1.79M |
| August 05, 2025 | 27 | 27.06 | 27.06 | 27.13 | 26.89 | 1.29M |
| August 04, 2025 | 27.08 | 26.92 | 26.92 | 27.08 | 26.65 | 1.29M |
| August 01, 2025 | 26.66 | 27.03 | 27.03 | 27.12 | 26.66 | 1.33M |
| July 31, 2025 | 27.38 | 26.77 | 26.77 | 27.45 | 26.62 | 3.11M |
| July 30, 2025 | 27.3 | 27.54 | 27.54 | 27.58 | 26.82 | 2.56M |
| July 29, 2025 | 27.34 | 27.32 | 27.32 | 27.39 | 27.08 | 1.75M |
| July 28, 2025 | 28.34 | 27.14 | 27.14 | 28.43 | 26.91 | 5.37M |
| July 25, 2025 | 28.1 | 28.48 | 28.48 | 28.48 | 27.8 | 1.87M |
| July 24, 2025 | 28.75 | 28.08 | 28.08 | 28.95 | 27.5 | 4.55M |
| July 23, 2025 | 30.17 | 28.75 | 28.75 | 30.17 | 28.74 | 3.72M |
| July 22, 2025 | 30.35 | 30.18 | 30.18 | 30.6 | 30.03 | 2.12M |
| July 21, 2025 | 29.71 | 30.47 | 30.47 | 30.97 | 29.56 | 2.92M |
| July 18, 2025 | 30.23 | 29.79 | 29.79 | 30.23 | 29.68 | 1.42M |
| July 17, 2025 | 30.16 | 30.21 | 30.21 | 30.49 | 29.9 | 1.36M |
| July 16, 2025 | 29.63 | 30.16 | 30.16 | 30.63 | 29.63 | 2.09M |
| July 15, 2025 | 29.74 | 29.61 | 29.61 | 29.87 | 29.3 | 1.06M |
| July 14, 2025 | 29.55 | 29.83 | 29.83 | 30.16 | 29.53 | 1.18M |
| July 11, 2025 | 29.7 | 29.67 | 29.67 | 29.78 | 29.17 | 1.02M |
| July 10, 2025 | 29.54 | 29.7 | 29.7 | 29.84 | 29.27 | 1.03M |
| July 09, 2025 | 29.9 | 29.68 | 29.68 | 30.18 | 29.56 | 1.16M |
| July 08, 2025 | 29.08 | 29.92 | 29.92 | 30.1 | 28.96 | 2.1M |
| July 07, 2025 | 28.86 | 29.14 | 29.14 | 29.28 | 28.86 | 933,700 |
| July 04, 2025 | 29.41 | 29.03 | 29.03 | 29.55 | 28.94 | 1.28M |
| July 03, 2025 | 29.66 | 29.55 | 29.55 | 30.17 | 29.49 | 1.26M |
| July 02, 2025 | 30.35 | 29.52 | 29.52 | 30.57 | 29.34 | 1.87M |
| July 01, 2025 | 29.72 | 30.57 | 30.57 | 31.13 | 29.31 | 2.91M |
| June 30, 2025 | 29.6 | 29.73 | 29.73 | 29.76 | 29 | 1.19M |
| June 27, 2025 | 29.63 | 29.79 | 29.79 | 29.94 | 29.08 | 1.17M |
| June 26, 2025 | 29.8 | 29.55 | 29.55 | 30.07 | 29.48 | 1.08M |
| June 25, 2025 | 29.6 | 29.85 | 29.85 | 30.14 | 29.48 | 1.52M |
| June 24, 2025 | 29.04 | 29.57 | 29.57 | 29.7 | 28.91 | 1.23M |
| June 23, 2025 | 28.6 | 29.04 | 29.04 | 29.39 | 28.51 | 1.44M |
| June 20, 2025 | 28.58 | 29.04 | 29.04 | 29.1 | 28.58 | 858,000 |
| June 19, 2025 | 29.39 | 28.76 | 28.76 | 29.77 | 28.58 | 1.21M |
| June 18, 2025 | 29.06 | 29.39 | 29.39 | 29.5 | 28.68 | 929,800 |
| June 17, 2025 | 29.9 | 29.53 | 29.06 | 30 | 29.38 | 1.09M |
| June 16, 2025 | 29.7 | 29.96 | 29.48 | 30.18 | 29.34 | 905,100 |
| June 13, 2025 | 30.58 | 29.95 | 29.47 | 30.62 | 29.7 | 1.25M |
| June 12, 2025 | 30.94 | 30.58 | 30.09 | 31.08 | 30.52 | 1.16M |
| June 11, 2025 | 30.5 | 31.07 | 30.57 | 31.34 | 30.5 | 1.46M |
| June 10, 2025 | 31.5 | 30.63 | 30.14 | 31.59 | 29.91 | 2.7M |
| June 09, 2025 | 30.98 | 31.6 | 31.09 | 31.78 | 30.8 | 2.07M |
| June 06, 2025 | 30.78 | 31.1 | 30.6 | 31.17 | 30.31 | 1.42M |
| June 05, 2025 | 31.13 | 30.6 | 30.11 | 31.59 | 30.6 | 1.98M |
| June 04, 2025 | 31.2 | 31.1 | 31.1 | 31.39 | 30.9 | 1.37M |
| June 03, 2025 | 30.81 | 31.14 | 31.14 | 31.3 | 30.21 | 2.03M |
| May 30, 2025 | 31.41 | 30.88 | 30.88 | 32.3 | 30.73 | 2.41M |
| May 29, 2025 | 31.02 | 31.7 | 31.7 | 32 | 30.7 | 2.59M |
| May 28, 2025 | 31.93 | 31 | 31 | 32.05 | 30.81 | 3.05M |
| May 27, 2025 | 32 | 32 | 32 | 32.35 | 31.58 | 2.69M |
| May 26, 2025 | 33.17 | 32.23 | 32.23 | 33.17 | 31.78 | 4.09M |
| May 23, 2025 | 33.81 | 33.49 | 33.49 | 35.33 | 33.45 | 6.02M |