27.93
-0.07(-0.25%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 28 | 27.95 | 27.95 | 28.04 | 27.3 | 14.53M |
October 20, 2025 | 27.89 | 28 | 28 | 28.36 | 27.67 | 11.01M |
October 17, 2025 | 28.65 | 27.61 | 27.61 | 28.88 | 27.59 | 12.6M |
October 16, 2025 | 28.72 | 28.59 | 28.59 | 28.85 | 28.35 | 11.8M |
October 15, 2025 | 29.09 | 28.82 | 28.82 | 29.22 | 28.21 | 17.63M |
October 14, 2025 | 30.75 | 29.05 | 29.05 | 30.87 | 28.94 | 23.75M |
October 13, 2025 | 29.6 | 30.51 | 30.51 | 30.88 | 29.52 | 23.45M |
October 10, 2025 | 30.21 | 30.63 | 30.63 | 30.95 | 30.15 | 36M |
October 09, 2025 | 31.22 | 30.14 | 30.14 | 31.22 | 29.64 | 38.57M |
September 30, 2025 | 28.45 | 28.38 | 28.38 | 28.6 | 28.08 | 12.33M |
September 29, 2025 | 27.9 | 28.5 | 28.5 | 28.95 | 27.77 | 18.83M |
September 26, 2025 | 27.53 | 27.7 | 27.7 | 28.3 | 27.26 | 14.71M |
September 25, 2025 | 27.83 | 27.5 | 27.5 | 28.25 | 27.5 | 9.58M |
September 24, 2025 | 27.52 | 27.96 | 27.96 | 28.27 | 27.36 | 11.49M |
September 23, 2025 | 27.98 | 27.72 | 27.72 | 28.38 | 26.95 | 10.74M |
September 22, 2025 | 28.56 | 27.98 | 27.98 | 29 | 27.37 | 14.71M |
September 19, 2025 | 27.71 | 28.28 | 28.28 | 28.79 | 27.5 | 20M |
September 18, 2025 | 27.18 | 27.77 | 27.77 | 28.04 | 26.84 | 15.17M |
September 17, 2025 | 27.1 | 27.13 | 27.13 | 27.49 | 26.9 | 8.34M |
September 16, 2025 | 26.86 | 27.24 | 27.24 | 27.27 | 26.46 | 11.65M |
September 15, 2025 | 27.52 | 26.88 | 26.88 | 27.6 | 26.7 | 12.71M |
September 12, 2025 | 27.9 | 27.7 | 27.7 | 28.25 | 27.48 | 8.91M |
September 11, 2025 | 27.54 | 28.1 | 28.1 | 28.28 | 27.28 | 7.87M |
September 10, 2025 | 27.59 | 27.54 | 27.54 | 28.02 | 27.26 | 7.45M |
September 09, 2025 | 28.36 | 27.56 | 27.56 | 28.36 | 27.42 | 7.31M |
September 08, 2025 | 28.33 | 28.31 | 28.31 | 28.39 | 27.62 | 9.44M |
September 05, 2025 | 27.59 | 28.2 | 28.2 | 28.2 | 27.5 | 7.51M |
September 04, 2025 | 28.69 | 27.49 | 27.49 | 29 | 26.89 | 11.71M |
September 03, 2025 | 28.86 | 28.77 | 28.77 | 29.16 | 28.33 | 8.01M |
September 02, 2025 | 29.61 | 28.62 | 28.62 | 29.95 | 28.55 | 10.07M |
September 01, 2025 | 30.56 | 29.79 | 29.79 | 30.83 | 29.73 | 12.88M |
August 29, 2025 | 29.73 | 30.9 | 30.9 | 31 | 29.48 | 17.12M |
August 28, 2025 | 29.25 | 29.8 | 29.8 | 29.81 | 28.55 | 17.86M |
August 27, 2025 | 30.9 | 29.62 | 29.62 | 31.05 | 29.62 | 18M |
August 26, 2025 | 31.62 | 31.33 | 31.33 | 32.23 | 31.1 | 13.01M |
August 25, 2025 | 30.8 | 32.35 | 32.35 | 33 | 30.37 | 16.48M |
August 22, 2025 | 29.56 | 30.58 | 30.58 | 31.03 | 29.36 | 14.2M |
August 21, 2025 | 29.61 | 29.77 | 29.77 | 30.27 | 29.6 | 9.58M |
August 20, 2025 | 30.2 | 29.99 | 29.99 | 30.29 | 29.3 | 13.44M |
August 19, 2025 | 30.6 | 30.46 | 30.46 | 32.48 | 30.37 | 20.5M |
August 18, 2025 | 29.23 | 30.33 | 30.33 | 30.76 | 29.08 | 21.48M |
August 15, 2025 | 27.79 | 28.39 | 28.39 | 28.76 | 27.7 | 12.65M |
August 14, 2025 | 28.73 | 27.76 | 27.76 | 28.9 | 27.58 | 12.98M |
August 13, 2025 | 28.22 | 28.72 | 28.72 | 29.25 | 27.85 | 17.15M |
August 12, 2025 | 26.88 | 28.29 | 28.29 | 28.49 | 26.5 | 18.54M |
August 11, 2025 | 26.17 | 26.69 | 26.69 | 26.87 | 25.86 | 8.07M |
August 08, 2025 | 25.59 | 25.99 | 25.99 | 26.1 | 25.59 | 6.2M |
August 07, 2025 | 25.48 | 25.59 | 25.59 | 26.11 | 25.24 | 5.21M |
August 06, 2025 | 25.51 | 25.61 | 25.61 | 25.75 | 25.4 | 4.77M |
August 05, 2025 | 25.51 | 25.58 | 25.58 | 26.25 | 25.37 | 7.33M |
August 04, 2025 | 25.19 | 25.42 | 25.42 | 25.67 | 24.92 | 4.78M |
August 01, 2025 | 24.79 | 25.27 | 25.27 | 25.95 | 24.79 | 6.53M |
July 31, 2025 | 25.06 | 24.78 | 24.78 | 25.4 | 24.66 | 3.73M |
July 30, 2025 | 24.66 | 25.06 | 25.06 | 25.38 | 24.61 | 4.07M |
July 29, 2025 | 24.95 | 24.77 | 24.77 | 25.25 | 24.7 | 4.87M |
July 28, 2025 | 24.98 | 24.98 | 24.98 | 25.19 | 24.65 | 4.44M |
July 25, 2025 | 25.19 | 25 | 25 | 25.44 | 24.96 | 3.02M |
July 24, 2025 | 25.11 | 25.17 | 25.17 | 25.26 | 24.83 | 4.19M |
July 23, 2025 | 25.48 | 25.11 | 25.11 | 25.59 | 25 | 4.84M |
July 22, 2025 | 24.7 | 25.59 | 25.59 | 25.97 | 24.62 | 8.27M |