26.94
-0.24(-0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.3 | 27.18 | 27.18 | 27.4 | 26.78 | 4.69M |
| August 15, 2025 | 27.23 | 27.18 | 27.18 | 27.6 | 27.03 | 5.13M |
| August 14, 2025 | 28.77 | 27.3 | 27.3 | 28.79 | 27.22 | 7.72M |
| August 13, 2025 | 29.02 | 28.77 | 28.77 | 29.02 | 27.38 | 9.8M |
| August 12, 2025 | 29.6 | 29.11 | 29.11 | 30 | 28.35 | 10.1M |
| August 11, 2025 | 30 | 29.87 | 29.87 | 30.8 | 29.38 | 6.5M |
| August 08, 2025 | 29.03 | 30.36 | 30.36 | 31.25 | 28.55 | 8.19M |
| August 07, 2025 | 28.5 | 29.05 | 29.05 | 29.3 | 28.25 | 4.95M |
| August 06, 2025 | 29.25 | 29.05 | 29.05 | 29.28 | 27.08 | 7.78M |
| August 05, 2025 | 29.6 | 28.78 | 28.78 | 30.57 | 28.66 | 6.36M |
| August 04, 2025 | 29.84 | 29.98 | 29.98 | 30.55 | 28.35 | 8.23M |
| August 01, 2025 | 28.52 | 29.49 | 29.49 | 29.53 | 27.8 | 8.52M |
| July 31, 2025 | 28.34 | 28.1 | 28.1 | 28.77 | 27.42 | 6.23M |
| July 30, 2025 | 28.4 | 28.64 | 28.64 | 28.97 | 27.5 | 9.85M |
| July 29, 2025 | 27.8 | 28.77 | 28.77 | 28.96 | 27.5 | 10.32M |
| July 28, 2025 | 27.68 | 27.66 | 27.66 | 28.54 | 26.8 | 10.15M |
| July 25, 2025 | 26 | 27.1 | 27.1 | 27.98 | 25.56 | 12.63M |
| July 24, 2025 | 24.49 | 26.34 | 26.34 | 26.57 | 24.49 | 13.92M |
| July 23, 2025 | 23.66 | 24.15 | 24.15 | 24.45 | 23.66 | 4.94M |
| July 22, 2025 | 22.32 | 24.05 | 24.05 | 24.4 | 22.03 | 8.01M |
| July 21, 2025 | 21.8 | 22.32 | 22.32 | 23.04 | 21.8 | 6.07M |
| July 18, 2025 | 20.92 | 21.42 | 21.42 | 22.8 | 20.9 | 6.41M |
| July 17, 2025 | 21.01 | 20.78 | 20.78 | 21.15 | 20.63 | 1.34M |
| July 16, 2025 | 20.83 | 21.01 | 21.01 | 21.4 | 20.66 | 1.84M |
| July 15, 2025 | 20.69 | 20.83 | 20.83 | 20.96 | 20.5 | 1.13M |
| July 14, 2025 | 20.69 | 20.71 | 20.71 | 20.95 | 20.53 | 803,600 |
| July 11, 2025 | 20.78 | 20.56 | 20.56 | 20.78 | 20.43 | 857,646 |
| July 10, 2025 | 20.7 | 20.59 | 20.59 | 20.87 | 20.37 | 1.21M |
| July 09, 2025 | 20.65 | 20.78 | 20.78 | 21.2 | 20.57 | 1.57M |
| July 08, 2025 | 20.37 | 20.65 | 20.65 | 20.8 | 20.37 | 1.16M |
| July 07, 2025 | 20.41 | 20.57 | 20.57 | 21.11 | 20.31 | 1.88M |
| July 04, 2025 | 21.46 | 21.04 | 21.04 | 21.46 | 21.01 | 912,295 |
| July 03, 2025 | 21.48 | 21.51 | 21.51 | 21.65 | 21.17 | 949,500 |
| July 02, 2025 | 21.79 | 21.39 | 21.39 | 21.79 | 21.34 | 940,365 |
| July 01, 2025 | 21.89 | 21.78 | 21.78 | 21.93 | 21.35 | 1.21M |
| June 30, 2025 | 21.49 | 21.86 | 21.86 | 21.93 | 20.8 | 2.32M |
| June 27, 2025 | 20.75 | 21.05 | 21.05 | 21.17 | 20.53 | 1.36M |
| June 26, 2025 | 21.39 | 20.66 | 20.66 | 21.39 | 20.6 | 1.38M |
| June 25, 2025 | 21.24 | 21.03 | 21.03 | 21.39 | 20.4 | 1.46M |
| June 24, 2025 | 20.78 | 21.17 | 21.17 | 21.35 | 20.69 | 1.98M |
| June 23, 2025 | 21.27 | 20.68 | 20.68 | 21.27 | 20.59 | 1.5M |
| June 20, 2025 | 21.6 | 21.27 | 21.27 | 21.6 | 21.07 | 811,600 |
| June 19, 2025 | 21.93 | 21.28 | 21.28 | 22.33 | 21 | 808,316 |
| June 18, 2025 | 21.61 | 21.98 | 21.98 | 22.22 | 21.61 | 783,182 |
| June 17, 2025 | 21.7 | 21.8 | 21.8 | 21.92 | 21.5 | 961,406 |
| June 16, 2025 | 21.83 | 21.74 | 21.74 | 22.06 | 21.48 | 1.73M |
| June 13, 2025 | 22.69 | 22.01 | 22.01 | 22.69 | 21.98 | 1.01M |
| June 12, 2025 | 22.75 | 22.52 | 22.52 | 22.78 | 22.45 | 915,155 |
| June 11, 2025 | 22.5 | 22.74 | 22.74 | 22.82 | 22.49 | 613,600 |
| June 10, 2025 | 22.82 | 22.55 | 22.55 | 22.89 | 22.29 | 869,500 |
| June 09, 2025 | 23.08 | 22.92 | 22.92 | 23.45 | 22.82 | 994,858 |
| June 06, 2025 | 23 | 23.09 | 23.09 | 23.43 | 22.98 | 980,674 |
| June 05, 2025 | 22.88 | 23.01 | 23.01 | 23.3 | 22.8 | 1.58M |
| June 04, 2025 | 22.75 | 22.88 | 22.88 | 22.93 | 22.7 | 851,400 |
| June 03, 2025 | 22.65 | 22.75 | 22.75 | 22.86 | 22.37 | 1.1M |
| May 30, 2025 | 23.03 | 22.81 | 22.81 | 23.8 | 22.7 | 1.67M |
| May 29, 2025 | 23.45 | 23.42 | 23.16 | 23.59 | 23.07 | 1.17M |
| May 28, 2025 | 23.3 | 23.54 | 23.28 | 23.66 | 23.18 | 1.55M |
| May 27, 2025 | 22.9 | 23.38 | 23.12 | 23.98 | 22.76 | 3.18M |
| May 26, 2025 | 22 | 22.56 | 22.31 | 22.59 | 21.82 | 1.47M |