25.92
+0.43(+1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 25.06 | 25.49 | 25.49 | 25.53 | 25.03 | 1.55M |
| September 04, 2025 | 25.43 | 25.11 | 25.11 | 25.65 | 24.71 | 2.32M |
| September 03, 2025 | 25.75 | 25.41 | 25.41 | 26.1 | 25.25 | 2.56M |
| September 02, 2025 | 26.58 | 25.68 | 25.68 | 26.63 | 25.5 | 3.27M |
| September 01, 2025 | 26.21 | 26.63 | 26.63 | 27.86 | 26.09 | 4.3M |
| August 29, 2025 | 27.12 | 26.2 | 26.2 | 27.13 | 26.14 | 3.71M |
| August 28, 2025 | 26.63 | 27.12 | 27.12 | 27.36 | 26.16 | 7.2M |
| August 27, 2025 | 27.9 | 27.63 | 27.63 | 28.52 | 27.58 | 5.99M |
| August 26, 2025 | 27.75 | 27.91 | 27.91 | 28.25 | 27.52 | 3.31M |
| August 25, 2025 | 27.86 | 27.85 | 27.85 | 28.07 | 27.54 | 3.75M |
| August 22, 2025 | 27.39 | 27.7 | 27.7 | 27.89 | 27.32 | 3.69M |
| August 21, 2025 | 27.77 | 27.47 | 27.47 | 28.02 | 27.23 | 2.7M |
| August 20, 2025 | 27.6 | 27.77 | 27.77 | 27.79 | 27.39 | 2.37M |
| August 19, 2025 | 27.83 | 27.78 | 27.78 | 27.86 | 27.4 | 2.8M |
| August 18, 2025 | 27.7 | 27.99 | 27.99 | 28.28 | 27.62 | 3.67M |
| August 15, 2025 | 27.04 | 27.5 | 27.5 | 27.61 | 26.94 | 3.03M |
| August 14, 2025 | 27.4 | 26.9 | 26.9 | 27.83 | 26.89 | 3.4M |
| August 13, 2025 | 27.78 | 27.61 | 27.61 | 28.15 | 27.55 | 3.7M |
| August 12, 2025 | 27.69 | 27.77 | 27.77 | 27.94 | 27.25 | 3.76M |
| August 11, 2025 | 27.04 | 27.59 | 27.59 | 27.69 | 27.04 | 2.92M |
| August 08, 2025 | 27.56 | 27.18 | 27.18 | 27.65 | 27.03 | 2.79M |
| August 07, 2025 | 27.45 | 27.48 | 27.48 | 27.87 | 27.2 | 4.04M |
| August 06, 2025 | 26.93 | 27.44 | 27.44 | 27.49 | 26.86 | 3.61M |
| August 05, 2025 | 26.95 | 27.1 | 27.1 | 27.35 | 26.85 | 2.91M |
| August 04, 2025 | 26.54 | 26.9 | 26.9 | 26.92 | 26.28 | 2.22M |
| August 01, 2025 | 26.33 | 26.9 | 26.9 | 27.5 | 26.22 | 3.79M |
| July 31, 2025 | 26.48 | 26.35 | 26.35 | 26.89 | 26.15 | 2.48M |
| July 30, 2025 | 26.99 | 26.6 | 26.6 | 26.99 | 26.37 | 2.45M |
| July 29, 2025 | 26.91 | 26.98 | 26.98 | 27.22 | 26.72 | 2.9M |
| July 28, 2025 | 26.98 | 26.94 | 26.94 | 27.17 | 26.68 | 2.25M |
| July 25, 2025 | 27.25 | 26.98 | 26.98 | 27.25 | 26.76 | 3.46M |
| July 24, 2025 | 26.52 | 27.38 | 27.38 | 27.97 | 26.3 | 6.95M |
| July 23, 2025 | 25.93 | 26.51 | 26.51 | 26.9 | 25.81 | 3.85M |
| July 22, 2025 | 26.2 | 26.08 | 26.08 | 26.29 | 26.04 | 1.78M |
| July 21, 2025 | 26.01 | 26.17 | 26.17 | 26.25 | 25.95 | 1.74M |
| July 18, 2025 | 26.28 | 26.15 | 26.15 | 26.45 | 25.91 | 1.96M |
| July 17, 2025 | 26.15 | 26.26 | 26.26 | 26.29 | 25.84 | 2.1M |
| July 16, 2025 | 26.62 | 26.19 | 26.19 | 26.79 | 26.15 | 2.87M |
| July 15, 2025 | 26.67 | 26.76 | 26.76 | 27.16 | 25.82 | 4.71M |
| July 14, 2025 | 26.4 | 26.75 | 26.75 | 26.88 | 26.22 | 3.23M |
| July 11, 2025 | 26.17 | 26.69 | 26.69 | 26.96 | 25.98 | 6.91M |
| July 10, 2025 | 25.85 | 26 | 26 | 26.1 | 25.51 | 3.47M |
| July 09, 2025 | 25.55 | 25.75 | 25.75 | 26.2 | 25.49 | 4.38M |
| July 08, 2025 | 25.11 | 26.03 | 26.03 | 27.48 | 25.11 | 7.24M |
| July 07, 2025 | 24.77 | 25.03 | 25.03 | 25.04 | 24.75 | 904,920 |
| July 04, 2025 | 25.12 | 24.92 | 24.92 | 25.24 | 24.83 | 1.47M |
| July 03, 2025 | 25.2 | 25.4 | 25.28 | 25.57 | 25.01 | 1.65M |
| July 02, 2025 | 25.48 | 25.17 | 25.05 | 25.53 | 25 | 1.99M |
| July 01, 2025 | 25.37 | 25.54 | 25.41 | 26.2 | 25.19 | 4.6M |
| June 30, 2025 | 25.2 | 25.4 | 25.28 | 25.66 | 25 | 2.65M |
| June 27, 2025 | 24.92 | 24.97 | 24.85 | 25.25 | 24.88 | 2.02M |
| June 26, 2025 | 24.55 | 24.96 | 24.84 | 25.71 | 24.49 | 4.17M |
| June 25, 2025 | 24.46 | 24.63 | 24.51 | 24.77 | 24.29 | 1.51M |
| June 24, 2025 | 23.94 | 24.43 | 24.31 | 24.44 | 23.88 | 1.3M |
| June 23, 2025 | 23.3 | 23.93 | 23.93 | 24 | 23.17 | 1.27M |
| June 20, 2025 | 23.41 | 23.43 | 23.43 | 23.79 | 23.2 | 1.34M |
| June 19, 2025 | 23.6 | 23.22 | 23.22 | 23.8 | 23.18 | 991,837 |
| June 18, 2025 | 23.55 | 23.61 | 23.61 | 23.67 | 23.33 | 736,440 |
| June 17, 2025 | 23.8 | 23.55 | 23.55 | 23.86 | 23.51 | 759,680 |
| June 16, 2025 | 23.46 | 23.75 | 23.75 | 23.85 | 23.46 | 932,480 |