27.81
+0.53(+1.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2025 | 25.28 | 25.94 | 25.94 | 26.18 | 25.15 | 8.27M |
| July 04, 2025 | 25.4 | 25.11 | 25.11 | 25.4 | 25.05 | 3.09M |
| July 03, 2025 | 25.31 | 25.3 | 25.3 | 25.37 | 25.12 | 2.75M |
| July 02, 2025 | 25.45 | 25.3 | 25.3 | 25.45 | 25.16 | 2.38M |
| July 01, 2025 | 25.5 | 25.38 | 25.38 | 25.55 | 25.25 | 2.24M |
| June 30, 2025 | 25.28 | 25.47 | 25.47 | 25.55 | 25.21 | 3.36M |
| June 27, 2025 | 24.85 | 25.18 | 25.18 | 25.28 | 24.85 | 4.1M |
| June 26, 2025 | 25.01 | 24.81 | 24.81 | 25.07 | 24.81 | 2.89M |
| June 25, 2025 | 24.98 | 25.07 | 25.07 | 25.1 | 24.74 | 3.73M |
| June 24, 2025 | 24.75 | 24.92 | 24.92 | 24.94 | 24.41 | 3.83M |
| June 23, 2025 | 25.11 | 25.33 | 25.33 | 25.35 | 24.95 | 2.52M |
| June 20, 2025 | 25.67 | 25.15 | 25.15 | 25.81 | 25.02 | 4.86M |
| June 19, 2025 | 26.1 | 25.67 | 25.67 | 26.14 | 25.6 | 3.6M |
| June 18, 2025 | 25.99 | 26.17 | 26.17 | 26.48 | 25.98 | 3.55M |
| June 17, 2025 | 25.99 | 25.95 | 25.95 | 26.23 | 25.88 | 2.03M |
| June 16, 2025 | 26.11 | 25.94 | 25.94 | 26.11 | 25.88 | 3.03M |
| June 13, 2025 | 26.43 | 26.12 | 26.12 | 26.53 | 26.09 | 3.08M |
| June 12, 2025 | 26.6 | 26.42 | 26.42 | 26.63 | 26.42 | 2.23M |
| June 11, 2025 | 26.47 | 26.6 | 26.6 | 26.75 | 26.37 | 2.57M |
| June 10, 2025 | 26.79 | 26.42 | 26.42 | 26.83 | 26.25 | 3.41M |
| June 09, 2025 | 26.55 | 26.79 | 26.79 | 26.8 | 26.54 | 2.32M |
| June 06, 2025 | 26.56 | 26.56 | 26.56 | 26.66 | 26.46 | 1.59M |
| June 05, 2025 | 26.5 | 26.65 | 26.65 | 26.68 | 26.48 | 2.55M |
| June 04, 2025 | 26.5 | 26.52 | 26.52 | 26.73 | 26.47 | 2.66M |
| June 03, 2025 | 26.85 | 26.41 | 26.41 | 26.88 | 26.33 | 3.72M |
| May 30, 2025 | 27.31 | 26.97 | 26.97 | 27.32 | 26.86 | 3.86M |
| May 29, 2025 | 27.02 | 27.29 | 27.29 | 27.3 | 26.98 | 4.99M |
| May 28, 2025 | 26.83 | 26.98 | 26.98 | 27.38 | 26.52 | 6.25M |
| May 27, 2025 | 26.13 | 26.82 | 26.82 | 27.18 | 26.07 | 7.59M |
| May 26, 2025 | 26.26 | 25.98 | 25.98 | 26.3 | 25.89 | 3.75M |
| May 23, 2025 | 26.64 | 26.25 | 26.25 | 26.7 | 26.2 | 3.94M |