26.83
-0.17(-0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 25.65 | 27 | 27 | 27.08 | 25.58 | 9.41M |
| September 04, 2025 | 26.18 | 25.58 | 25.58 | 26.95 | 25.2 | 8.94M |
| September 03, 2025 | 26.9 | 25.91 | 25.91 | 27.29 | 25.8 | 8.8M |
| September 02, 2025 | 27.73 | 26.86 | 26.86 | 27.85 | 26.3 | 9.83M |
| September 01, 2025 | 27.7 | 27.72 | 27.72 | 28.5 | 27.2 | 9.96M |
| August 29, 2025 | 28.08 | 27.7 | 27.7 | 28.32 | 27.61 | 8.29M |
| August 28, 2025 | 28.7 | 28.12 | 28.12 | 29.59 | 27.25 | 16.28M |
| August 27, 2025 | 29.5 | 29.25 | 29.25 | 30.4 | 29.11 | 16.08M |
| August 26, 2025 | 29.05 | 29.85 | 29.85 | 30.73 | 29.05 | 16.92M |
| August 25, 2025 | 29.5 | 29.09 | 29.09 | 29.55 | 28.7 | 15.66M |
| August 22, 2025 | 27.55 | 29.25 | 29.25 | 30.2 | 27.32 | 23.96M |
| August 21, 2025 | 27.58 | 27.55 | 27.55 | 27.58 | 27.1 | 9.26M |
| August 20, 2025 | 27.83 | 27.61 | 27.61 | 28.12 | 27.32 | 10.15M |
| August 19, 2025 | 27.88 | 27.83 | 27.83 | 28.34 | 27.68 | 10.07M |
| August 18, 2025 | 27.97 | 28.03 | 28.03 | 28.28 | 27.71 | 14.14M |
| August 15, 2025 | 28.08 | 27.95 | 27.95 | 28.47 | 27.68 | 12.39M |
| August 14, 2025 | 28.3 | 27.94 | 27.94 | 28.82 | 27.5 | 17.6M |
| August 13, 2025 | 28.02 | 28.6 | 28.6 | 29.43 | 27.87 | 19.18M |
| August 12, 2025 | 27.5 | 28 | 28 | 28.25 | 27.1 | 21.15M |
| August 11, 2025 | 27.9 | 27.78 | 27.78 | 28.62 | 27.7 | 19.63M |
| August 08, 2025 | 28.1 | 28.25 | 28.25 | 28.81 | 27.1 | 31.73M |
| August 07, 2025 | 27.4 | 27.55 | 27.55 | 27.71 | 26.97 | 18.72M |
| August 06, 2025 | 26.8 | 27.53 | 27.53 | 28.17 | 26.27 | 26.97M |
| August 05, 2025 | 25.9 | 27.39 | 27.39 | 27.6 | 25.78 | 30.73M |
| August 04, 2025 | 24.65 | 25.88 | 25.88 | 25.9 | 24.65 | 28.84M |
| August 01, 2025 | 24.24 | 24.38 | 24.38 | 24.42 | 24 | 9.44M |
| July 31, 2025 | 23.59 | 24.34 | 24.34 | 24.8 | 23.46 | 24.52M |
| July 30, 2025 | 23.75 | 23.51 | 23.51 | 23.82 | 23.48 | 4.68M |
| July 29, 2025 | 23.8 | 23.65 | 23.65 | 23.82 | 23.48 | 5.89M |
| July 28, 2025 | 23.92 | 23.8 | 23.8 | 23.95 | 23.7 | 5.76M |
| July 25, 2025 | 23.82 | 23.91 | 23.91 | 24.1 | 23.62 | 6.7M |
| July 24, 2025 | 23.7 | 23.94 | 23.94 | 23.99 | 23.7 | 4.81M |
| July 23, 2025 | 24.05 | 23.78 | 23.78 | 24.05 | 23.71 | 8.44M |
| July 22, 2025 | 24.3 | 24.05 | 24.05 | 24.45 | 23.93 | 11.35M |
| July 21, 2025 | 24.31 | 24.45 | 24.45 | 24.5 | 24.1 | 10.54M |
| July 18, 2025 | 25 | 24.39 | 24.39 | 25.6 | 24.25 | 17.95M |
| July 17, 2025 | 25.19 | 25.02 | 25.02 | 25.32 | 24.82 | 10M |
| July 16, 2025 | 24.21 | 25.26 | 25.26 | 25.3 | 24.06 | 18.75M |
| July 15, 2025 | 24.5 | 24.29 | 24.29 | 25.53 | 24.15 | 14.2M |
| July 14, 2025 | 24.37 | 24.8 | 24.8 | 25 | 24.35 | 7.36M |
| July 11, 2025 | 24.46 | 24.41 | 24.41 | 24.66 | 24.28 | 5.24M |
| July 10, 2025 | 24.76 | 24.46 | 24.46 | 24.82 | 24.3 | 5.45M |
| July 09, 2025 | 24.94 | 24.7 | 24.7 | 25.33 | 24.61 | 7.75M |
| July 08, 2025 | 24.49 | 24.95 | 24.95 | 25 | 24.25 | 7.74M |
| July 07, 2025 | 24.29 | 24.44 | 24.44 | 24.5 | 24.2 | 4.23M |
| July 04, 2025 | 25.12 | 24.41 | 24.41 | 25.2 | 24.37 | 10.72M |
| July 03, 2025 | 25.17 | 25.28 | 25.28 | 25.34 | 24.88 | 7.16M |
| July 02, 2025 | 25.48 | 25.14 | 25.14 | 25.8 | 24.9 | 9.31M |
| July 01, 2025 | 25 | 25.46 | 25.46 | 25.57 | 24.79 | 12.34M |
| June 30, 2025 | 24.71 | 25.08 | 25.08 | 25.28 | 24.71 | 12.31M |
| June 27, 2025 | 24.35 | 24.64 | 24.64 | 24.8 | 24.22 | 9.86M |
| June 26, 2025 | 24.35 | 24.24 | 24.24 | 24.68 | 24.18 | 6.72M |
| June 25, 2025 | 24.41 | 24.34 | 24.34 | 24.5 | 24.11 | 7.34M |
| June 24, 2025 | 23.59 | 24.31 | 24.31 | 24.44 | 23.5 | 8.49M |
| June 23, 2025 | 23.2 | 23.59 | 23.59 | 23.72 | 23.2 | 4.89M |
| June 20, 2025 | 24 | 23.42 | 23.42 | 24.28 | 23.34 | 6.7M |
| June 19, 2025 | 25.08 | 24.1 | 24.1 | 25.08 | 23.94 | 9.39M |
| June 18, 2025 | 25.34 | 25.27 | 24.97 | 25.42 | 24.7 | 6.85M |
| June 17, 2025 | 24.7 | 25.15 | 24.85 | 25.98 | 24.7 | 11.54M |
| June 16, 2025 | 24.18 | 24.85 | 24.55 | 25.07 | 24.18 | 9.24M |