27.64
-0.67(-2.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 21, 2025 | 24.4 | 24.61 | 24.61 | 24.65 | 24.24 | 3.44M |
| July 18, 2025 | 24.4 | 24.38 | 24.38 | 24.77 | 24.24 | 3.37M |
| July 17, 2025 | 24.16 | 24.45 | 24.45 | 24.88 | 24.16 | 4.54M |
| July 16, 2025 | 24.12 | 24.22 | 24.22 | 24.27 | 24.02 | 3.17M |
| July 15, 2025 | 23.91 | 24.17 | 24.17 | 24.91 | 23.9 | 6.58M |
| July 14, 2025 | 23.64 | 23.89 | 23.89 | 24.15 | 23.57 | 4.31M |
| July 11, 2025 | 23.97 | 23.61 | 23.61 | 24.02 | 23.45 | 6.63M |
| July 10, 2025 | 24.21 | 23.87 | 23.87 | 24.35 | 23.63 | 8.2M |
| July 09, 2025 | 24.41 | 23.68 | 23.68 | 24.91 | 23.5 | 7.22M |
| July 08, 2025 | 24 | 24.37 | 24.37 | 24.41 | 23.98 | 5.04M |
| July 07, 2025 | 23.96 | 24.13 | 24.13 | 24.28 | 23.78 | 4.84M |
| July 04, 2025 | 23.76 | 23.74 | 23.74 | 23.88 | 23.59 | 3.65M |
| July 03, 2025 | 24.15 | 23.77 | 23.77 | 24.16 | 23.39 | 6.87M |
| July 02, 2025 | 23.45 | 24.1 | 24.1 | 24.22 | 23.22 | 10.74M |
| July 01, 2025 | 23.03 | 23.37 | 23.37 | 23.43 | 22.93 | 5.46M |
| June 30, 2025 | 22.89 | 23.04 | 23.04 | 23.18 | 22.76 | 5.52M |
| June 27, 2025 | 22.7 | 22.7 | 22.7 | 23.04 | 22.68 | 6.05M |
| June 26, 2025 | 22.36 | 22.75 | 22.75 | 22.93 | 22.32 | 8.82M |
| June 25, 2025 | 22.3 | 22.34 | 22.34 | 22.44 | 22.05 | 6.23M |
| June 24, 2025 | 21.92 | 22.25 | 22.25 | 22.3 | 21.86 | 6.84M |
| June 23, 2025 | 21.76 | 21.84 | 21.84 | 21.99 | 21.64 | 3M |
| June 20, 2025 | 21.8 | 21.89 | 21.89 | 22.24 | 21.8 | 3.59M |
| June 19, 2025 | 22.03 | 21.83 | 21.83 | 22.36 | 21.59 | 4.31M |
| June 18, 2025 | 22.15 | 21.95 | 21.95 | 22.32 | 21.7 | 3.8M |
| June 17, 2025 | 22.27 | 22.09 | 22.09 | 22.68 | 21.99 | 4.57M |
| June 16, 2025 | 21.66 | 22.3 | 22.3 | 22.62 | 21.66 | 8.77M |