27.00
+0.04(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 26.09 | 26.96 | 26.96 | 27.11 | 26.09 | 4.18M |
| September 04, 2025 | 25.69 | 26.07 | 26.07 | 26.42 | 25.5 | 4M |
| September 03, 2025 | 26.72 | 25.69 | 25.69 | 26.84 | 25.65 | 3.86M |
| September 02, 2025 | 26.63 | 26.8 | 26.8 | 27.18 | 25.74 | 5.58M |
| September 01, 2025 | 27.63 | 26.72 | 26.72 | 27.86 | 26.61 | 6.73M |
| August 29, 2025 | 27.88 | 28.06 | 28.06 | 28.39 | 27.5 | 3.52M |
| August 28, 2025 | 28.22 | 27.85 | 27.85 | 28.58 | 26.87 | 6.34M |
| August 27, 2025 | 28.97 | 28.35 | 28.35 | 29.88 | 28.31 | 5.42M |
| August 26, 2025 | 29.04 | 29 | 29 | 29.38 | 28.92 | 3.56M |
| August 25, 2025 | 29.21 | 29.2 | 29.2 | 30.22 | 28.99 | 4.77M |
| August 22, 2025 | 29.16 | 29.2 | 29.2 | 29.36 | 28.9 | 3.15M |
| August 21, 2025 | 29.45 | 29.09 | 29.09 | 29.61 | 28.96 | 3.28M |
| August 20, 2025 | 29.31 | 29.5 | 29.5 | 29.8 | 29.18 | 3.15M |
| August 19, 2025 | 29.25 | 29.48 | 29.48 | 29.81 | 28.8 | 5M |
| August 18, 2025 | 29.42 | 29.29 | 29.29 | 29.57 | 29.12 | 4.15M |
| August 15, 2025 | 29.1 | 29.27 | 29.27 | 29.48 | 28.94 | 4.61M |
| August 14, 2025 | 28.66 | 29.24 | 29.24 | 30.17 | 28.32 | 7.3M |
| August 13, 2025 | 28.45 | 28.73 | 28.73 | 28.88 | 28.29 | 2.84M |
| August 12, 2025 | 28.55 | 28.47 | 28.47 | 28.69 | 28.25 | 2.43M |
| August 11, 2025 | 28 | 28.32 | 28.32 | 28.74 | 28 | 3.04M |
| August 08, 2025 | 28.04 | 28 | 28 | 28.05 | 27.69 | 2.18M |
| August 07, 2025 | 28.19 | 28.05 | 28.05 | 28.25 | 27.87 | 2.08M |
| August 06, 2025 | 27.79 | 28.16 | 28.16 | 28.26 | 27.65 | 3.37M |
| August 05, 2025 | 27.75 | 27.81 | 27.81 | 28.08 | 27.61 | 2.62M |
| August 04, 2025 | 26.83 | 27.61 | 27.61 | 27.69 | 26.83 | 2.51M |
| August 01, 2025 | 26.92 | 27.06 | 27.06 | 27.29 | 26.88 | 1.72M |
| July 31, 2025 | 27.38 | 26.89 | 26.89 | 27.7 | 26.78 | 3.02M |
| July 30, 2025 | 27.99 | 27.51 | 27.51 | 28.3 | 27.21 | 3.21M |
| July 29, 2025 | 27.7 | 27.94 | 27.94 | 27.98 | 27.42 | 2.68M |
| July 28, 2025 | 27.6 | 27.78 | 27.78 | 28.07 | 27.54 | 2.65M |
| July 25, 2025 | 27.82 | 27.65 | 27.65 | 27.84 | 27.35 | 1.96M |
| July 24, 2025 | 27.19 | 27.65 | 27.65 | 27.68 | 27.19 | 2.48M |
| July 23, 2025 | 27.55 | 27.14 | 27.14 | 27.6 | 27.11 | 2.48M |
| July 22, 2025 | 27.9 | 27.56 | 27.56 | 27.9 | 27.5 | 2.29M |
| July 21, 2025 | 27.45 | 27.71 | 27.71 | 27.89 | 27.27 | 2.77M |
| July 18, 2025 | 27.73 | 27.4 | 27.4 | 27.82 | 27.35 | 2.33M |
| July 17, 2025 | 27.6 | 27.62 | 27.62 | 27.74 | 27.4 | 2.04M |
| July 16, 2025 | 27.22 | 27.63 | 27.63 | 27.75 | 27.14 | 2.57M |
| July 15, 2025 | 27.26 | 27.47 | 27.47 | 28 | 27.06 | 4.19M |
| July 14, 2025 | 26.86 | 27.26 | 27.26 | 27.36 | 26.77 | 2.13M |
| July 11, 2025 | 26.8 | 26.9 | 26.9 | 27.08 | 26.75 | 1.85M |
| July 10, 2025 | 26.85 | 26.89 | 26.89 | 27.07 | 26.73 | 1.54M |
| July 09, 2025 | 27.35 | 26.96 | 26.96 | 27.38 | 26.9 | 2.15M |
| July 08, 2025 | 26.9 | 27.09 | 27.09 | 27.25 | 26.67 | 2.51M |
| July 07, 2025 | 26.35 | 26.77 | 26.77 | 26.79 | 26.21 | 1.28M |
| July 04, 2025 | 27.12 | 26.57 | 26.57 | 27.18 | 26.5 | 2.67M |
| July 03, 2025 | 26.68 | 27.2 | 27.2 | 27.35 | 26.68 | 2.76M |
| July 02, 2025 | 27.12 | 26.73 | 26.73 | 27.18 | 26.68 | 1.62M |
| July 01, 2025 | 27.14 | 27.12 | 27.12 | 27.14 | 26.73 | 1.68M |
| June 30, 2025 | 27.1 | 27.14 | 27.14 | 27.16 | 26.56 | 2.13M |
| June 27, 2025 | 26.94 | 26.88 | 26.88 | 27.1 | 26.78 | 1.58M |
| June 26, 2025 | 27 | 26.8 | 26.8 | 27.21 | 26.76 | 2.3M |
| June 25, 2025 | 27.25 | 26.99 | 26.99 | 27.26 | 26.76 | 2.92M |
| June 24, 2025 | 26.21 | 27.14 | 27.14 | 27.29 | 26.09 | 4.76M |
| June 23, 2025 | 25.5 | 25.9 | 25.9 | 25.95 | 25.01 | 2.09M |
| June 20, 2025 | 26.2 | 25.56 | 25.56 | 26.44 | 25.56 | 2.32M |
| June 19, 2025 | 26.78 | 26.22 | 26.22 | 26.91 | 26.2 | 3.02M |
| June 18, 2025 | 26.01 | 26.82 | 26.82 | 27.43 | 25.64 | 5.12M |
| June 17, 2025 | 26.2 | 26.31 | 26.21 | 26.49 | 26.12 | 1.93M |
| June 16, 2025 | 26.21 | 26.37 | 26.37 | 26.54 | 26.1 | 2.55M |