27.95
-0.11(-0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.84 | 28.06 | 28.06 | 28.46 | 26.75 | 5.62M |
| August 15, 2025 | 26.4 | 26.71 | 26.71 | 26.82 | 26.4 | 1.65M |
| August 14, 2025 | 27 | 26.56 | 26.56 | 27.17 | 26.53 | 1.96M |
| August 13, 2025 | 27.18 | 27.02 | 27.02 | 27.21 | 26.8 | 2.07M |
| August 12, 2025 | 26.84 | 27 | 27 | 27.1 | 26.75 | 2.31M |
| August 11, 2025 | 26.54 | 26.84 | 26.84 | 26.95 | 26.45 | 1.96M |
| August 08, 2025 | 26.61 | 26.53 | 26.53 | 26.62 | 26.15 | 1.59M |
| August 07, 2025 | 26.69 | 26.54 | 26.54 | 26.95 | 26.47 | 2.3M |
| August 06, 2025 | 26.41 | 26.69 | 26.69 | 26.79 | 26.33 | 2.29M |
| August 05, 2025 | 26.47 | 26.47 | 26.47 | 26.74 | 26.35 | 1.85M |
| August 04, 2025 | 26.13 | 26.44 | 26.44 | 26.5 | 25.96 | 1.97M |
| August 01, 2025 | 25.9 | 26.17 | 26.17 | 26.46 | 25.89 | 2.21M |
| July 31, 2025 | 26.45 | 25.93 | 25.93 | 26.61 | 25.88 | 2.77M |
| July 30, 2025 | 26.62 | 26.46 | 26.46 | 26.68 | 26.18 | 2.03M |
| July 29, 2025 | 26.82 | 26.62 | 26.62 | 26.83 | 26.34 | 2.41M |
| July 28, 2025 | 26.71 | 26.8 | 26.8 | 26.89 | 26.46 | 3.22M |
| July 25, 2025 | 26.12 | 26.59 | 26.59 | 26.71 | 26 | 5.22M |
| July 24, 2025 | 25.86 | 26.05 | 26.05 | 26.05 | 25.82 | 1.66M |
| July 23, 2025 | 26.02 | 25.85 | 25.85 | 26.16 | 25.8 | 2.7M |
| July 22, 2025 | 26.18 | 26.02 | 26.02 | 26.29 | 25.85 | 2.96M |
| July 21, 2025 | 26.21 | 26.2 | 26.2 | 26.38 | 25.96 | 2.37M |
| July 18, 2025 | 26.35 | 26.19 | 26.19 | 26.5 | 26.11 | 2.8M |
| July 17, 2025 | 26.53 | 26.43 | 26.43 | 26.75 | 26.3 | 3.17M |
| July 16, 2025 | 26.45 | 26.53 | 26.53 | 27.12 | 26.45 | 3.2M |
| July 15, 2025 | 26.85 | 26.49 | 26.49 | 26.85 | 26.01 | 3.78M |
| July 14, 2025 | 26.55 | 27.1 | 27.1 | 27.12 | 26.44 | 3.12M |
| July 11, 2025 | 26.82 | 26.58 | 26.58 | 26.87 | 26.13 | 4.26M |
| July 10, 2025 | 27.04 | 26.88 | 26.88 | 27.29 | 26.73 | 2.33M |
| July 09, 2025 | 27.98 | 27.2 | 27.2 | 28.01 | 27.11 | 2.92M |
| July 08, 2025 | 27.45 | 27.84 | 27.84 | 28.09 | 27.12 | 3.47M |
| July 07, 2025 | 27.6 | 27.48 | 27.48 | 27.84 | 27.33 | 3.19M |
| July 04, 2025 | 29.03 | 27.61 | 27.61 | 29.15 | 27.56 | 6.32M |
| July 03, 2025 | 28.16 | 29.75 | 29.55 | 30.82 | 28.16 | 8.67M |
| July 02, 2025 | 28.59 | 28.06 | 27.87 | 28.6 | 27.92 | 3.01M |
| July 01, 2025 | 27.76 | 28.58 | 28.39 | 29.16 | 27.68 | 4.92M |
| June 30, 2025 | 27.08 | 27.8 | 27.62 | 28.12 | 27.05 | 3.02M |
| June 27, 2025 | 26.68 | 26.98 | 26.8 | 27.14 | 26.44 | 2.6M |
| June 26, 2025 | 27.13 | 26.66 | 26.48 | 27.13 | 26.47 | 2.73M |
| June 25, 2025 | 27.41 | 27.13 | 26.95 | 27.6 | 26.72 | 3.03M |
| June 24, 2025 | 26.34 | 26.84 | 26.66 | 26.91 | 26.07 | 2.45M |
| June 23, 2025 | 26.05 | 26.2 | 26.2 | 26.26 | 25.9 | 1.68M |
| June 20, 2025 | 26.33 | 26.26 | 26.26 | 26.75 | 26.25 | 1.79M |
| June 19, 2025 | 27.06 | 26.45 | 26.45 | 27.22 | 26.3 | 2.04M |
| June 18, 2025 | 27.06 | 27.06 | 27.06 | 27.35 | 26.87 | 1.84M |
| June 17, 2025 | 27.61 | 27.31 | 27.31 | 27.84 | 27.24 | 1.47M |
| June 16, 2025 | 27.73 | 27.61 | 27.61 | 27.94 | 27.55 | 1.85M |
| June 13, 2025 | 28 | 27.91 | 27.91 | 28.46 | 27.57 | 3.09M |
| June 12, 2025 | 28.3 | 28.32 | 28.32 | 28.51 | 28.03 | 2.66M |
| June 11, 2025 | 28.15 | 28.45 | 28.45 | 29.6 | 27.99 | 4.62M |
| June 10, 2025 | 29.35 | 28.24 | 28.24 | 29.56 | 27.82 | 4.87M |
| June 09, 2025 | 29.09 | 29.51 | 29.51 | 29.7 | 28.89 | 3.2M |
| June 06, 2025 | 29.16 | 29.09 | 29.09 | 29.49 | 28.56 | 2.54M |
| June 05, 2025 | 29.14 | 29.1 | 29.1 | 30.11 | 28.81 | 5.68M |
| June 04, 2025 | 27.82 | 29.2 | 29.2 | 29.5 | 27.78 | 7.05M |
| June 03, 2025 | 27.25 | 27.82 | 27.82 | 28.48 | 27.13 | 4.59M |
| May 30, 2025 | 28.28 | 27.78 | 27.78 | 28.93 | 27.5 | 7.04M |
| May 29, 2025 | 30.7 | 27.84 | 27.84 | 30.94 | 27.77 | 12.47M |
| May 28, 2025 | 30.75 | 30.86 | 30.86 | 31.36 | 30.65 | 2.65M |
| May 27, 2025 | 31.69 | 30.75 | 30.75 | 31.9 | 30.6 | 3.2M |
| May 26, 2025 | 31.5 | 31.69 | 31.69 | 31.94 | 30.77 | 3.19M |