27.60
-0.29(-1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 27.7 | 27.6 | 27.6 | 27.85 | 27.4 | 4.65M |
| September 25, 2025 | 27.98 | 27.89 | 27.89 | 28.2 | 27.7 | 4.28M |
| September 24, 2025 | 27.78 | 27.97 | 27.97 | 28.03 | 27.66 | 3.43M |
| September 23, 2025 | 28.11 | 27.85 | 27.85 | 28.14 | 27.36 | 7.05M |
| September 22, 2025 | 28.88 | 28.15 | 28.15 | 28.88 | 28.03 | 8.69M |
| September 19, 2025 | 28.78 | 28.9 | 28.9 | 28.96 | 28.51 | 5.38M |
| September 18, 2025 | 29.42 | 28.8 | 28.8 | 29.48 | 28.63 | 7.57M |
| September 17, 2025 | 29.55 | 29.42 | 29.42 | 29.82 | 29.31 | 5.65M |
| September 16, 2025 | 29.81 | 29.55 | 29.55 | 29.82 | 29.42 | 4.46M |
| September 15, 2025 | 30.12 | 29.8 | 29.8 | 30.19 | 29.63 | 5.52M |
| September 12, 2025 | 30.55 | 30.1 | 30.1 | 30.63 | 30.07 | 4.61M |
| September 11, 2025 | 30.35 | 30.54 | 30.54 | 30.55 | 29.96 | 5.06M |
| September 10, 2025 | 30.65 | 30.45 | 30.45 | 30.81 | 30.38 | 3.48M |
| September 09, 2025 | 30.87 | 30.68 | 30.68 | 30.96 | 30.38 | 4.75M |
| September 08, 2025 | 30.65 | 30.97 | 30.97 | 30.97 | 30.61 | 3.84M |
| September 05, 2025 | 30.42 | 30.75 | 30.75 | 30.82 | 29.62 | 6.11M |
| September 04, 2025 | 30.04 | 30.26 | 30.26 | 30.31 | 29.76 | 4M |
| September 03, 2025 | 30.53 | 30.03 | 30.03 | 30.82 | 30.02 | 4.54M |
| September 02, 2025 | 30.93 | 30.54 | 30.54 | 31.46 | 30.1 | 5.01M |
| September 01, 2025 | 30.48 | 30.86 | 30.86 | 30.98 | 30.25 | 5.67M |
| August 29, 2025 | 30.48 | 30.46 | 30.46 | 30.79 | 30.33 | 5.74M |
| August 28, 2025 | 31.35 | 30.54 | 30.54 | 31.46 | 30.23 | 9.96M |
| August 27, 2025 | 31.8 | 31.42 | 31.42 | 32.1 | 31.41 | 6.45M |
| August 26, 2025 | 32.3 | 31.71 | 31.71 | 32.54 | 31.71 | 12.57M |
| August 25, 2025 | 31.95 | 32.38 | 32.38 | 32.42 | 31.59 | 6.35M |
| August 22, 2025 | 31.5 | 31.85 | 31.85 | 31.86 | 31.36 | 4.62M |
| August 21, 2025 | 31.4 | 31.51 | 31.51 | 31.78 | 31.37 | 4.82M |
| August 20, 2025 | 31 | 31.35 | 31.35 | 31.35 | 30.85 | 5.07M |
| August 19, 2025 | 31.1 | 31.08 | 31.08 | 31.2 | 30.8 | 4M |
| August 18, 2025 | 31.2 | 31.06 | 31.06 | 31.3 | 30.9 | 4.95M |
| August 15, 2025 | 30.94 | 31.14 | 31.14 | 31.14 | 30.78 | 3.84M |
| August 14, 2025 | 31.5 | 31 | 31 | 31.57 | 30.99 | 3.25M |
| August 13, 2025 | 31.88 | 31.5 | 31.5 | 32.3 | 31.41 | 4.57M |
| August 12, 2025 | 31.4 | 31.88 | 31.88 | 31.97 | 31.22 | 3.44M |
| August 11, 2025 | 31.23 | 31.4 | 31.4 | 31.74 | 31.05 | 4.27M |
| August 08, 2025 | 31.6 | 31.25 | 31.25 | 31.62 | 31.18 | 2.87M |
| August 07, 2025 | 31.79 | 31.58 | 31.58 | 32.1 | 31.41 | 2.79M |
| August 06, 2025 | 32.17 | 31.87 | 31.87 | 32.17 | 31.67 | 3.52M |
| August 05, 2025 | 31.62 | 32.23 | 32.23 | 32.65 | 31.62 | 7.4M |
| August 04, 2025 | 31.3 | 31.2 | 31.2 | 31.68 | 30.6 | 4.62M |
| August 01, 2025 | 30.74 | 31.17 | 31.17 | 31.38 | 30.66 | 4.52M |
| July 31, 2025 | 30.5 | 30.83 | 30.83 | 31.4 | 30.3 | 7.41M |
| July 30, 2025 | 31.27 | 30.44 | 30.44 | 31.27 | 30.21 | 7.74M |
| July 29, 2025 | 31.14 | 31.27 | 31.27 | 31.97 | 30.97 | 5.02M |
| July 28, 2025 | 31.43 | 31.07 | 31.07 | 31.5 | 31.04 | 3.65M |
| July 25, 2025 | 31.12 | 31.41 | 31.41 | 31.55 | 30.76 | 6.28M |
| July 24, 2025 | 30.6 | 31 | 31 | 31.23 | 30.46 | 4.13M |
| July 23, 2025 | 30.92 | 30.61 | 30.61 | 31 | 30.37 | 4.44M |
| July 22, 2025 | 29.91 | 30.9 | 30.9 | 31.11 | 29.78 | 8.84M |
| July 21, 2025 | 29.57 | 29.91 | 29.91 | 29.94 | 29.42 | 5.64M |
| July 18, 2025 | 29.36 | 29.45 | 29.45 | 29.58 | 29.27 | 3.76M |
| July 17, 2025 | 29.19 | 29.35 | 29.35 | 29.59 | 29.18 | 3.21M |
| July 16, 2025 | 29.23 | 29.32 | 29.32 | 29.62 | 29.22 | 4.03M |
| July 15, 2025 | 29.21 | 29.23 | 29.23 | 29.41 | 28.99 | 5.53M |
| July 14, 2025 | 29.67 | 29.31 | 29.31 | 29.7 | 29.16 | 4.8M |
| July 11, 2025 | 29.73 | 29.66 | 29.66 | 29.8 | 29.57 | 3.5M |
| July 10, 2025 | 29.78 | 29.73 | 29.73 | 29.89 | 29.56 | 3.59M |
| July 09, 2025 | 29.56 | 29.84 | 29.84 | 30.24 | 29.53 | 5.86M |
| July 08, 2025 | 29.62 | 29.53 | 29.53 | 29.88 | 29.5 | 5.31M |
| July 07, 2025 | 29.11 | 29.62 | 29.62 | 29.75 | 29 | 6.55M |