27.50
-0.37(-1.33%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 27.49 | 27.5 | 27.5 | 28.55 | 27.49 | 14.64M |
September 25, 2025 | 28.25 | 27.87 | 27.87 | 29.27 | 27.82 | 22.3M |
September 24, 2025 | 32.01 | 29.53 | 29.53 | 32.15 | 29.53 | 32.22M |
September 23, 2025 | 33.49 | 32.81 | 32.81 | 34.49 | 32.07 | 29.91M |
September 22, 2025 | 32.04 | 34.52 | 34.52 | 35 | 31.82 | 38.3M |
September 19, 2025 | 29.98 | 32.42 | 32.42 | 33.5 | 29.7 | 42.25M |
September 18, 2025 | 29.48 | 30.63 | 30.63 | 31.8 | 29.4 | 33.61M |
September 17, 2025 | 30.36 | 29.79 | 29.79 | 30.58 | 29.76 | 19.02M |
September 16, 2025 | 29.73 | 30.28 | 30.28 | 30.68 | 29.37 | 23.66M |
September 15, 2025 | 29.4 | 29.97 | 29.97 | 30.64 | 29.38 | 19.76M |
September 12, 2025 | 29.98 | 29.7 | 29.7 | 30.78 | 29.68 | 22.34M |
September 11, 2025 | 30.16 | 30.14 | 30.14 | 30.88 | 29.63 | 28.29M |
September 10, 2025 | 31.14 | 30.51 | 30.51 | 32.44 | 30.2 | 42.44M |
September 09, 2025 | 29 | 31.45 | 31.45 | 31.45 | 28.41 | 43.54M |
September 08, 2025 | 28.1 | 28.59 | 28.59 | 29.1 | 27.78 | 16.07M |
September 05, 2025 | 26.96 | 28.18 | 28.18 | 28.45 | 26.81 | 20.47M |
September 04, 2025 | 28.4 | 26.97 | 26.97 | 28.77 | 26.39 | 25.83M |
September 03, 2025 | 29.9 | 29.02 | 29.02 | 30.88 | 28.9 | 26.01M |
September 02, 2025 | 29.2 | 30.32 | 30.32 | 30.94 | 28.25 | 38.4M |
September 01, 2025 | 28.88 | 29.25 | 29.25 | 29.65 | 28.77 | 27.94M |
August 29, 2025 | 31.1 | 28.88 | 28.88 | 31.4 | 28.77 | 39.41M |
August 28, 2025 | 33.96 | 31.86 | 31.86 | 34.43 | 31.26 | 38.04M |
August 27, 2025 | 38.78 | 33.97 | 33.97 | 40.62 | 33.97 | 56.06M |
August 26, 2025 | 32.68 | 36.93 | 36.93 | 36.93 | 32.68 | 26.59M |
August 25, 2025 | 31.83 | 33.57 | 33.57 | 34.18 | 31.82 | 37.85M |
August 22, 2025 | 31.8 | 32 | 32 | 33.86 | 31.67 | 36.57M |
August 21, 2025 | 30.6 | 31.55 | 31.55 | 32.26 | 29.01 | 35.66M |
August 20, 2025 | 30.86 | 31.44 | 31.44 | 33.45 | 30.23 | 32.21M |
August 19, 2025 | 31.15 | 31.76 | 31.76 | 33.98 | 30.8 | 46.36M |
August 18, 2025 | 31.5 | 31.74 | 31.74 | 32.21 | 30.58 | 37.82M |
August 15, 2025 | 32 | 32.05 | 32.05 | 32.47 | 30.5 | 44.87M |
August 14, 2025 | 34.08 | 32.65 | 32.65 | 34.97 | 31.6 | 51.14M |
August 13, 2025 | 30.78 | 35.09 | 35.09 | 35.09 | 29.5 | 54M |
August 12, 2025 | 29.71 | 31.9 | 31.9 | 32.81 | 28.98 | 53.62M |
August 11, 2025 | 29.81 | 30.18 | 30.18 | 31.5 | 29 | 50.52M |
August 08, 2025 | 30.08 | 29.77 | 29.77 | 31.79 | 28.33 | 59.91M |
August 07, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 28.35 | 7.92M |
August 06, 2025 | 26 | 26.5 | 26.5 | 26.5 | 25 | 27.13M |
August 05, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 23.12 | 12.71M |
August 04, 2025 | 20.3 | 21.9 | 21.9 | 21.9 | 20.3 | 13.49M |
August 01, 2025 | 18.11 | 19.91 | 19.91 | 19.91 | 17.61 | 33.26M |
July 31, 2025 | 18.94 | 18.1 | 18.1 | 19.24 | 17.9 | 32.95M |
July 30, 2025 | 17.45 | 19.18 | 19.18 | 19.18 | 17.25 | 32.2M |
July 29, 2025 | 17.5 | 17.44 | 17.44 | 17.7 | 17.29 | 7.31M |
July 28, 2025 | 17.55 | 17.6 | 17.6 | 17.88 | 17.37 | 11.45M |
July 25, 2025 | 17.17 | 17.51 | 17.51 | 17.6 | 17.05 | 11.93M |
July 24, 2025 | 17.17 | 17.23 | 17.23 | 17.4 | 17.15 | 8.09M |
July 23, 2025 | 17.51 | 17.18 | 17.18 | 17.53 | 17.15 | 11.29M |
July 22, 2025 | 18.21 | 17.44 | 17.44 | 18.29 | 17.35 | 21.95M |
July 21, 2025 | 18.63 | 18.19 | 18.19 | 19.39 | 18.15 | 19.83M |
July 18, 2025 | 18.48 | 18.59 | 18.59 | 18.88 | 18.41 | 14.49M |
July 17, 2025 | 17.8 | 18.64 | 18.64 | 19.35 | 17.68 | 25.31M |
July 16, 2025 | 18.52 | 18.08 | 18.08 | 18.99 | 18.08 | 22.92M |
July 15, 2025 | 18.28 | 18.52 | 18.52 | 19.01 | 18.02 | 33.79M |
July 14, 2025 | 17.06 | 18.85 | 18.85 | 18.85 | 16.73 | 45.05M |
July 11, 2025 | 17.22 | 17.14 | 17.14 | 17.88 | 17.06 | 19.14M |
July 10, 2025 | 16.8 | 17.45 | 17.45 | 18.02 | 16.5 | 26.77M |
July 09, 2025 | 17.99 | 17.46 | 17.46 | 18.35 | 16.91 | 37.45M |
July 08, 2025 | 16.61 | 16.68 | 16.68 | 17.1 | 16.4 | 13.4M |
July 07, 2025 | 16.26 | 16.63 | 16.63 | 16.75 | 16.15 | 9.71M |