27.08
-0.33(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 27.12 | 27.08 | 27.08 | 27.85 | 26.69 | 3.84M |
| September 25, 2025 | 27.89 | 27.41 | 27.41 | 28.5 | 27.37 | 4.46M |
| September 24, 2025 | 27.5 | 28.03 | 28.03 | 28.56 | 26 | 7.55M |
| September 23, 2025 | 24.4 | 27.07 | 27.07 | 27.07 | 23.41 | 5.72M |
| September 22, 2025 | 24.8 | 24.61 | 24.61 | 24.84 | 24.06 | 3.06M |
| September 19, 2025 | 24.3 | 24.84 | 24.84 | 25.82 | 24.01 | 4.78M |
| September 18, 2025 | 23.95 | 24.5 | 24.5 | 25.5 | 23.79 | 5.31M |
| September 17, 2025 | 23.18 | 23.87 | 23.87 | 24.25 | 22.88 | 4.12M |
| September 16, 2025 | 23.46 | 23.39 | 23.39 | 23.6 | 22.8 | 3.43M |
| September 15, 2025 | 24.92 | 23.56 | 23.56 | 24.92 | 23.31 | 5.29M |
| September 12, 2025 | 24.63 | 24.92 | 24.92 | 25.15 | 24.46 | 3.46M |
| September 11, 2025 | 24.82 | 24.61 | 24.61 | 25.12 | 24.27 | 4.99M |
| September 10, 2025 | 24.26 | 25.1 | 25.1 | 25.95 | 23.8 | 6.77M |
| September 09, 2025 | 24.09 | 24.03 | 24.03 | 24.65 | 23.65 | 5.91M |
| September 08, 2025 | 21.89 | 24.09 | 24.09 | 24.09 | 21.74 | 5.55M |
| September 05, 2025 | 21.05 | 21.9 | 21.9 | 22.05 | 20.29 | 3.42M |
| September 04, 2025 | 22.05 | 20.7 | 20.7 | 22.19 | 20.2 | 4.36M |
| September 03, 2025 | 22.68 | 22 | 22 | 23.17 | 21.95 | 4.63M |
| September 02, 2025 | 22.05 | 22.68 | 22.68 | 23.5 | 21.67 | 9.84M |
| September 01, 2025 | 20.04 | 22 | 22 | 22 | 20.02 | 2.58M |
| August 29, 2025 | 19.93 | 20 | 20 | 20.43 | 19.56 | 2.87M |
| August 28, 2025 | 20.08 | 19.94 | 19.94 | 20.52 | 18.9 | 5.27M |
| August 27, 2025 | 21 | 20.23 | 20.23 | 21.3 | 20.02 | 2.48M |
| August 26, 2025 | 21 | 21.01 | 21.01 | 21.5 | 20.72 | 3.16M |
| August 25, 2025 | 21.9 | 21.01 | 21.01 | 21.97 | 20.81 | 5.41M |
| August 22, 2025 | 21.73 | 21.82 | 21.82 | 22.14 | 21.29 | 4.4M |
| August 21, 2025 | 22.44 | 21.3 | 21.3 | 22.8 | 21.3 | 8.99M |
| August 20, 2025 | 20.35 | 22.39 | 22.39 | 22.39 | 20.2 | 10.14M |
| August 19, 2025 | 20.3 | 20.35 | 20.35 | 20.47 | 19.93 | 1.76M |
| August 18, 2025 | 19.91 | 20.35 | 20.35 | 20.5 | 19.82 | 3.09M |
| August 15, 2025 | 20.29 | 19.8 | 19.8 | 20.6 | 19.8 | 2.74M |
| August 14, 2025 | 20.99 | 20.37 | 20.37 | 21.16 | 20.28 | 3M |
| August 13, 2025 | 21.12 | 20.99 | 20.99 | 21.15 | 20.72 | 2.1M |
| August 12, 2025 | 21.02 | 21.1 | 21.1 | 21.1 | 20.52 | 2.21M |
| August 11, 2025 | 21 | 21.11 | 21.11 | 21.11 | 20.64 | 2.72M |
| August 08, 2025 | 19.81 | 20.87 | 20.87 | 20.96 | 19.58 | 3.58M |
| August 07, 2025 | 19.95 | 19.86 | 19.86 | 20.19 | 19.58 | 2.69M |
| August 06, 2025 | 19.8 | 19.95 | 19.95 | 20.22 | 19.52 | 3.15M |
| August 05, 2025 | 19.48 | 19.9 | 19.9 | 19.9 | 19.26 | 2.81M |
| August 04, 2025 | 19 | 19.45 | 19.45 | 19.6 | 18.51 | 3.51M |
| August 01, 2025 | 19.12 | 18.79 | 18.79 | 19.2 | 18.59 | 2.57M |
| July 31, 2025 | 18.69 | 19.09 | 19.09 | 19.33 | 18.69 | 3.55M |
| July 30, 2025 | 18.45 | 18.77 | 18.77 | 19.2 | 18.37 | 2.7M |
| July 29, 2025 | 18.44 | 18.58 | 18.58 | 18.86 | 18.34 | 2.17M |
| July 28, 2025 | 18.69 | 18.6 | 18.6 | 18.84 | 18.14 | 3.66M |
| July 25, 2025 | 18.09 | 18.88 | 18.88 | 19.48 | 18.09 | 6.41M |
| July 24, 2025 | 17.61 | 18.12 | 18.12 | 18.2 | 17.4 | 4.6M |
| July 23, 2025 | 17.4 | 17.67 | 17.67 | 17.67 | 17.21 | 3.11M |
| July 22, 2025 | 17.08 | 17.4 | 17.4 | 17.86 | 17.02 | 4.4M |
| July 21, 2025 | 16.56 | 17.14 | 17.14 | 17.18 | 16.15 | 5.01M |
| July 18, 2025 | 16.64 | 16.57 | 16.57 | 16.73 | 16.2 | 2.45M |
| July 17, 2025 | 16.76 | 16.7 | 16.63 | 16.89 | 16.5 | 2.49M |
| July 16, 2025 | 17.12 | 16.84 | 16.77 | 17.17 | 16.72 | 3.18M |
| July 15, 2025 | 16.7 | 17 | 16.93 | 17.28 | 16.7 | 4.29M |
| July 14, 2025 | 16.7 | 16.88 | 16.81 | 18.43 | 16.64 | 7.1M |
| July 11, 2025 | 16.85 | 16.76 | 16.69 | 16.92 | 16.53 | 1.98M |
| July 10, 2025 | 16.92 | 16.84 | 16.84 | 16.95 | 16.57 | 1.52M |
| July 09, 2025 | 16.53 | 16.92 | 16.92 | 16.97 | 16.51 | 2.36M |
| July 08, 2025 | 16.6 | 16.55 | 16.55 | 16.6 | 16.36 | 1.12M |
| July 07, 2025 | 16.24 | 16.43 | 16.43 | 16.63 | 16.2 | 1.69M |