27.57
-0.08(-0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.72 | 27.65 | 27.65 | 28.76 | 27 | 30.55M |
| August 15, 2025 | 24.85 | 27.35 | 27.35 | 27.35 | 24.8 | 16.38M |
| August 14, 2025 | 25.7 | 24.86 | 24.86 | 25.71 | 24.86 | 10.54M |
| August 13, 2025 | 25.99 | 25.71 | 25.71 | 26.04 | 25.6 | 12.21M |
| August 12, 2025 | 24.78 | 25.97 | 25.97 | 26.28 | 24.72 | 22.46M |
| August 11, 2025 | 23.92 | 24.86 | 24.86 | 24.95 | 23.91 | 13.28M |
| August 08, 2025 | 24.2 | 23.99 | 23.99 | 24.35 | 23.72 | 6.71M |
| August 07, 2025 | 24.31 | 24.25 | 24.25 | 24.84 | 24.14 | 13.55M |
| August 06, 2025 | 23.72 | 24.06 | 24.06 | 24.32 | 23.67 | 6.64M |
| August 05, 2025 | 23.69 | 23.81 | 23.81 | 23.95 | 23.67 | 4.72M |
| August 04, 2025 | 22.73 | 23.68 | 23.68 | 23.82 | 22.62 | 8.87M |
| August 01, 2025 | 23 | 22.93 | 22.93 | 23.22 | 22.89 | 3.49M |
| July 31, 2025 | 23.17 | 23.02 | 23.02 | 23.44 | 22.95 | 4.23M |
| July 30, 2025 | 23.57 | 23.22 | 23.22 | 23.57 | 23.09 | 5.09M |
| July 29, 2025 | 24 | 23.56 | 23.56 | 24 | 23.32 | 5.68M |
| July 28, 2025 | 23.73 | 23.91 | 23.91 | 24.23 | 23.61 | 7.44M |
| July 25, 2025 | 23.35 | 23.68 | 23.68 | 23.97 | 23.23 | 7.31M |
| July 24, 2025 | 23.18 | 23.34 | 23.34 | 23.34 | 23.08 | 5.98M |
| July 23, 2025 | 23.63 | 23.11 | 23.11 | 23.64 | 23.1 | 8.16M |
| July 22, 2025 | 24.43 | 23.67 | 23.67 | 24.49 | 23.67 | 10.93M |
| July 21, 2025 | 24.33 | 24.43 | 24.43 | 24.59 | 24.22 | 9.34M |
| July 18, 2025 | 24.35 | 24.35 | 24.35 | 24.37 | 23.9 | 8.57M |
| July 17, 2025 | 24.22 | 24.26 | 24.26 | 24.33 | 23.94 | 9.42M |
| July 16, 2025 | 24.6 | 24.39 | 24.39 | 25.08 | 24.17 | 16M |
| July 15, 2025 | 24.15 | 24.27 | 24.27 | 24.4 | 23.61 | 8.61M |
| July 14, 2025 | 24.06 | 24.04 | 24.04 | 24.2 | 23.85 | 4.3M |
| July 11, 2025 | 23.9 | 24.08 | 24.08 | 24.19 | 23.77 | 5.76M |
| July 10, 2025 | 24.43 | 23.93 | 23.93 | 24.44 | 23.82 | 6.26M |
| July 09, 2025 | 24.65 | 24.32 | 24.32 | 25.19 | 24.26 | 11.27M |
| July 08, 2025 | 24.88 | 24.64 | 24.64 | 25.15 | 24.44 | 14.75M |
| July 07, 2025 | 23.64 | 24.6 | 24.6 | 24.7 | 23.6 | 12.9M |
| July 04, 2025 | 24.2 | 23.63 | 23.63 | 24.2 | 23.63 | 8.07M |
| July 03, 2025 | 24.47 | 24.17 | 24.17 | 24.47 | 23.93 | 7.42M |
| July 02, 2025 | 24.45 | 24.26 | 24.26 | 24.75 | 24.05 | 12.71M |
| July 01, 2025 | 24.81 | 24.52 | 24.52 | 24.9 | 24.18 | 13.66M |
| June 30, 2025 | 23.58 | 24.61 | 24.61 | 25 | 23.58 | 23.3M |
| June 27, 2025 | 23.47 | 23.5 | 23.5 | 23.64 | 23.3 | 8.3M |
| June 26, 2025 | 23.75 | 23.47 | 23.47 | 24.06 | 23.4 | 10.62M |
| June 25, 2025 | 24.02 | 23.86 | 23.86 | 24.4 | 23.51 | 11.08M |
| June 24, 2025 | 24.2 | 24.07 | 24.07 | 24.55 | 24.01 | 9.04M |
| June 23, 2025 | 23.75 | 24.11 | 24.11 | 24.31 | 23.7 | 10.28M |
| June 20, 2025 | 24.83 | 24.19 | 24.19 | 25.12 | 24.09 | 9.14M |
| June 19, 2025 | 25.62 | 24.82 | 24.82 | 25.67 | 24.71 | 9.11M |
| June 18, 2025 | 26.1 | 25.63 | 25.63 | 26.3 | 25.45 | 10.43M |
| June 17, 2025 | 27.28 | 26.14 | 26.14 | 27.63 | 26.03 | 19.39M |
| June 16, 2025 | 25.05 | 27.13 | 27.13 | 27.9 | 25.01 | 28.63M |
| June 13, 2025 | 27.02 | 25.36 | 25.36 | 27.18 | 25.08 | 27.76M |
| June 12, 2025 | 28 | 27.85 | 27.85 | 29.58 | 27.5 | 33.54M |
| June 11, 2025 | 26.99 | 28.6 | 28.6 | 29.69 | 26.62 | 40.19M |
| June 10, 2025 | 26.24 | 26.99 | 26.99 | 27.8 | 25.75 | 29.65M |
| June 09, 2025 | 26.2 | 26.78 | 26.78 | 26.95 | 26.02 | 20.88M |
| June 06, 2025 | 25.75 | 25.9 | 25.9 | 26.4 | 25.51 | 19.2M |
| June 05, 2025 | 27 | 26.1 | 26.1 | 27.13 | 26.1 | 27.72M |
| June 04, 2025 | 27.01 | 27.75 | 27.75 | 28.53 | 26.62 | 36.84M |
| June 03, 2025 | 27.5 | 27.2 | 27.2 | 28.58 | 27.2 | 32.72M |
| May 30, 2025 | 32.99 | 30.22 | 30.22 | 33.09 | 30.22 | 34.59M |
| May 29, 2025 | 34 | 33.58 | 33.58 | 36.48 | 32.55 | 49.73M |
| May 28, 2025 | 32.01 | 33.5 | 33.5 | 34.82 | 29.16 | 53.13M |
| May 27, 2025 | 32.02 | 32.04 | 32.04 | 32.04 | 31.68 | 19.1M |
| May 26, 2025 | 25.99 | 29.13 | 29.13 | 29.13 | 24.96 | 36.04M |