27.76
-0.14(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 27.03 | 27.9 | 27.9 | 28.34 | 27.03 | 9.62M |
| September 26, 2025 | 27.06 | 27.01 | 27.01 | 27.22 | 26.85 | 2.66M |
| September 25, 2025 | 27.47 | 27.1 | 27.1 | 27.55 | 27.01 | 4.06M |
| September 24, 2025 | 27.18 | 27.45 | 27.45 | 27.58 | 27.01 | 4.49M |
| September 23, 2025 | 26.76 | 27.17 | 27.17 | 27.49 | 26.72 | 5.37M |
| September 22, 2025 | 26.8 | 26.76 | 26.76 | 26.84 | 26.36 | 3.05M |
| September 19, 2025 | 26.53 | 26.94 | 26.94 | 27.02 | 26.18 | 5.69M |
| September 18, 2025 | 26.82 | 26.66 | 26.66 | 26.93 | 26.4 | 3.2M |
| September 17, 2025 | 26.74 | 26.82 | 26.82 | 27.07 | 26.62 | 3.24M |
| September 16, 2025 | 26.69 | 26.73 | 26.73 | 26.8 | 26.26 | 3.1M |
| September 15, 2025 | 27.12 | 26.68 | 26.68 | 27.2 | 26.63 | 3.64M |
| September 12, 2025 | 27.07 | 27.11 | 27.11 | 27.49 | 27 | 3.74M |
| September 11, 2025 | 26.86 | 27.07 | 27.07 | 27.09 | 26.73 | 3.8M |
| September 10, 2025 | 27.08 | 26.88 | 26.88 | 27.18 | 26.86 | 2.46M |
| September 09, 2025 | 27.45 | 27.13 | 27.13 | 27.45 | 27.05 | 2.51M |
| September 08, 2025 | 27.56 | 27.47 | 27.47 | 27.62 | 27.29 | 3.1M |
| September 05, 2025 | 26.87 | 27.4 | 27.4 | 27.5 | 26.75 | 4.91M |
| September 04, 2025 | 26.9 | 26.93 | 26.93 | 27.53 | 26.62 | 4.19M |
| September 03, 2025 | 27.01 | 26.63 | 26.63 | 27.13 | 26.62 | 3.17M |
| September 02, 2025 | 27.38 | 26.85 | 26.85 | 27.38 | 26.66 | 4.02M |
| September 01, 2025 | 27.28 | 27.36 | 27.36 | 27.36 | 27.1 | 3.21M |
| August 29, 2025 | 27.61 | 27.24 | 27.24 | 27.62 | 27.03 | 5.71M |
| August 28, 2025 | 28 | 27.55 | 27.55 | 28.19 | 27.03 | 6.38M |
| August 27, 2025 | 28.62 | 27.87 | 27.87 | 28.89 | 27.83 | 6.72M |
| August 26, 2025 | 28.09 | 28.62 | 28.62 | 28.86 | 27.92 | 7.61M |
| August 25, 2025 | 28.19 | 28.09 | 28.09 | 28.38 | 27.9 | 6.35M |
| August 22, 2025 | 28.23 | 28.2 | 28.2 | 28.28 | 27.97 | 4.51M |
| August 21, 2025 | 28.15 | 28.16 | 28.16 | 28.39 | 27.97 | 4.93M |
| August 20, 2025 | 27.86 | 28.13 | 28.13 | 28.13 | 27.71 | 5.49M |
| August 19, 2025 | 27.1 | 27.9 | 27.9 | 28.09 | 27.1 | 11.03M |
| August 18, 2025 | 27.45 | 27.28 | 27.28 | 27.73 | 27.11 | 6.98M |
| August 15, 2025 | 26.98 | 27.49 | 27.49 | 27.65 | 26.97 | 4.59M |
| August 14, 2025 | 27.65 | 27.05 | 27.05 | 27.81 | 27.01 | 6.9M |
| August 13, 2025 | 28.3 | 27.8 | 27.8 | 28.32 | 27.46 | 8.43M |
| August 12, 2025 | 27.83 | 28.36 | 28.36 | 29.19 | 27.7 | 10.77M |
| August 11, 2025 | 27.78 | 27.83 | 27.83 | 27.99 | 27.66 | 3.8M |
| August 08, 2025 | 27.54 | 27.78 | 27.78 | 27.97 | 27.4 | 4.01M |
| August 07, 2025 | 27.69 | 27.6 | 27.6 | 27.8 | 27.38 | 3.29M |
| August 06, 2025 | 26.85 | 27.64 | 27.64 | 27.87 | 26.75 | 7M |
| August 05, 2025 | 26.56 | 26.93 | 26.93 | 27.04 | 26.48 | 3.15M |
| August 04, 2025 | 26.75 | 26.56 | 26.56 | 26.95 | 26.4 | 3.95M |
| August 01, 2025 | 26.8 | 26.97 | 26.97 | 26.97 | 26.66 | 2.63M |
| July 31, 2025 | 27.28 | 26.74 | 26.74 | 27.35 | 26.64 | 4.83M |
| July 30, 2025 | 27.2 | 27.34 | 27.34 | 27.43 | 27.05 | 3.61M |
| July 29, 2025 | 27.78 | 27.2 | 27.2 | 27.78 | 26.87 | 6.69M |
| July 28, 2025 | 28.3 | 27.82 | 27.82 | 28.3 | 27.78 | 4.88M |
| July 25, 2025 | 27.89 | 28.33 | 28.33 | 28.62 | 27.71 | 7.34M |
| July 24, 2025 | 27.57 | 27.71 | 27.71 | 27.76 | 27.39 | 4.71M |
| July 23, 2025 | 27.6 | 27.57 | 27.57 | 27.93 | 27.38 | 6.2M |
| July 22, 2025 | 27.33 | 27.62 | 27.62 | 27.95 | 27.12 | 8.25M |
| July 21, 2025 | 27.56 | 27.23 | 27.23 | 27.66 | 27.17 | 8.47M |
| July 18, 2025 | 26 | 27.58 | 27.58 | 28.35 | 25.85 | 17.18M |
| July 17, 2025 | 25.83 | 25.97 | 25.97 | 26.29 | 25.83 | 3.87M |
| July 16, 2025 | 25.74 | 25.91 | 25.91 | 26.07 | 25.71 | 3.37M |
| July 15, 2025 | 25.96 | 25.73 | 25.73 | 25.97 | 25.58 | 4.5M |
| July 14, 2025 | 25.82 | 25.98 | 25.98 | 26.1 | 25.6 | 3.82M |
| July 11, 2025 | 25.9 | 25.81 | 25.81 | 25.97 | 25.75 | 3.28M |
| July 10, 2025 | 25.67 | 25.84 | 25.84 | 26.18 | 25.55 | 4.99M |
| July 09, 2025 | 25.87 | 25.68 | 25.68 | 26.03 | 25.63 | 4.62M |
| July 08, 2025 | 25.85 | 25.86 | 25.86 | 25.86 | 25.54 | 5.16M |