26.08
-0.03(-0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.83 | 26.11 | 26.11 | 26.4 | 25.8 | 2.28M |
| August 15, 2025 | 25.8 | 25.71 | 25.71 | 26.05 | 25.67 | 1.57M |
| August 14, 2025 | 26.52 | 25.85 | 25.85 | 26.56 | 25.85 | 1.4M |
| August 13, 2025 | 26.93 | 26.39 | 26.39 | 26.95 | 26.28 | 1.51M |
| August 12, 2025 | 26.79 | 26.66 | 26.66 | 27.07 | 26.48 | 1.22M |
| August 11, 2025 | 26.38 | 26.79 | 26.79 | 26.9 | 26.21 | 1.89M |
| August 08, 2025 | 26.3 | 26.39 | 26.39 | 26.55 | 25.8 | 2.04M |
| August 07, 2025 | 26.55 | 26.26 | 26.26 | 26.56 | 26.2 | 1.39M |
| August 06, 2025 | 26.85 | 26.55 | 26.55 | 26.85 | 26.2 | 1.74M |
| August 05, 2025 | 26.56 | 26.7 | 26.7 | 26.78 | 26.45 | 1.69M |
| August 04, 2025 | 26.38 | 26.48 | 26.48 | 26.5 | 25.96 | 1.75M |
| August 01, 2025 | 26.15 | 26.38 | 26.38 | 26.74 | 26.15 | 2.19M |
| July 31, 2025 | 27.2 | 26.14 | 26.14 | 27.3 | 26.02 | 3.29M |
| July 30, 2025 | 27.02 | 27.43 | 27.43 | 27.48 | 26.66 | 3.14M |
| July 29, 2025 | 27 | 26.93 | 26.93 | 28 | 26.66 | 4.73M |
| July 28, 2025 | 26.41 | 26.56 | 26.56 | 26.79 | 26.37 | 2.73M |
| July 25, 2025 | 26.03 | 26.89 | 26.89 | 27.98 | 25.88 | 6.07M |
| July 24, 2025 | 25.99 | 26.14 | 26.14 | 26.15 | 25.76 | 2.95M |
| July 23, 2025 | 25.52 | 25.89 | 25.89 | 26.12 | 25.33 | 2.33M |
| July 22, 2025 | 25.85 | 25.52 | 25.52 | 25.93 | 25.28 | 1.27M |
| July 21, 2025 | 25.42 | 25.69 | 25.69 | 25.8 | 25.42 | 1.3M |
| July 18, 2025 | 25.55 | 25.4 | 25.4 | 25.55 | 25.12 | 1.11M |
| July 17, 2025 | 25.45 | 25.5 | 25.5 | 25.78 | 25.34 | 1.22M |
| July 16, 2025 | 25.38 | 25.53 | 25.53 | 25.63 | 25.13 | 1.37M |
| July 15, 2025 | 25.33 | 25.2 | 25.2 | 25.5 | 24.8 | 1.3M |
| July 14, 2025 | 25.2 | 25.5 | 25.5 | 25.6 | 25.16 | 1.11M |
| July 11, 2025 | 25.42 | 25.24 | 25.24 | 25.57 | 24.92 | 1.07M |
| July 10, 2025 | 25.18 | 25.42 | 25.42 | 25.53 | 25.07 | 1.24M |
| July 09, 2025 | 25.41 | 25.44 | 25.44 | 25.74 | 25.3 | 1.19M |
| July 08, 2025 | 24.97 | 25.41 | 25.41 | 25.45 | 24.97 | 1.17M |
| July 07, 2025 | 24.57 | 25.12 | 25.12 | 25.16 | 24.57 | 1.2M |
| July 04, 2025 | 25.21 | 24.81 | 24.81 | 25.21 | 24.44 | 1.98M |
| July 03, 2025 | 25.08 | 25.26 | 25.26 | 25.45 | 25 | 1.39M |
| July 02, 2025 | 25.5 | 25.04 | 25.04 | 25.5 | 24.91 | 1.15M |
| July 01, 2025 | 24.9 | 25.26 | 25.26 | 25.36 | 24.57 | 2.14M |
| June 30, 2025 | 24.6 | 24.76 | 24.76 | 24.98 | 24.43 | 1.33M |
| June 27, 2025 | 24.59 | 24.56 | 24.56 | 24.6 | 24.24 | 889,480 |
| June 26, 2025 | 24.74 | 24.39 | 24.39 | 24.9 | 24.36 | 1.06M |
| June 25, 2025 | 24.56 | 24.74 | 24.74 | 24.97 | 24.35 | 1.53M |
| June 24, 2025 | 23.71 | 24.34 | 24.34 | 24.49 | 23.46 | 1.67M |
| June 23, 2025 | 22.98 | 23.45 | 23.45 | 23.51 | 22.66 | 1.09M |
| June 20, 2025 | 23.43 | 22.96 | 22.96 | 23.53 | 22.96 | 1.22M |
| June 19, 2025 | 24.07 | 23.35 | 23.35 | 24.08 | 23.25 | 1.53M |
| June 18, 2025 | 24.52 | 24 | 24 | 24.65 | 23.96 | 1.65M |
| June 17, 2025 | 24.49 | 24.69 | 24.69 | 25.41 | 24.41 | 2.7M |
| June 16, 2025 | 24.3 | 24.48 | 24.48 | 24.68 | 24.3 | 1.37M |
| June 13, 2025 | 25.14 | 24.5 | 24.5 | 25.14 | 24.41 | 1.74M |
| June 12, 2025 | 25.12 | 25.18 | 25.18 | 25.47 | 24.99 | 1.37M |
| June 11, 2025 | 25.08 | 25.2 | 25.2 | 25.5 | 25.01 | 1.51M |
| June 10, 2025 | 25.51 | 25.2 | 25.2 | 25.8 | 24.85 | 2.36M |
| June 09, 2025 | 24.71 | 25.46 | 25.46 | 26.08 | 24.71 | 2.83M |
| June 06, 2025 | 24.62 | 24.86 | 24.86 | 25.18 | 24.33 | 2.07M |
| June 05, 2025 | 25.8 | 25.48 | 24.83 | 26.14 | 25.29 | 3.79M |
| June 04, 2025 | 25.09 | 25.5 | 24.85 | 25.5 | 25.09 | 2.25M |
| June 03, 2025 | 24.55 | 25.09 | 24.45 | 25.36 | 24.25 | 2.33M |
| May 30, 2025 | 24.75 | 24.55 | 24.55 | 24.99 | 24.31 | 1.45M |
| May 29, 2025 | 24.47 | 24.91 | 24.91 | 25.07 | 24.47 | 1.56M |
| May 28, 2025 | 24.59 | 24.75 | 24.75 | 25.08 | 24.37 | 2.02M |
| May 27, 2025 | 24.19 | 24.41 | 24.41 | 24.5 | 23.92 | 1.61M |
| May 26, 2025 | 24.25 | 24.19 | 24.19 | 24.43 | 23.8 | 1.53M |