26.42
-0.32(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 27.46 | 26.74 | 26.74 | 27.61 | 26.16 | 3.98M |
| September 26, 2025 | 28.36 | 27.61 | 27.61 | 28.77 | 27.57 | 4.1M |
| September 25, 2025 | 28.26 | 28.92 | 28.92 | 29.9 | 28.11 | 5.34M |
| September 24, 2025 | 28.57 | 28.11 | 28.11 | 29.32 | 28.07 | 4.31M |
| September 23, 2025 | 29.06 | 28.55 | 28.55 | 29.3 | 28.1 | 5.01M |
| September 22, 2025 | 30 | 29.42 | 29.42 | 31.1 | 28.96 | 7.34M |
| September 19, 2025 | 30.83 | 30.09 | 30.09 | 32.78 | 29.6 | 10.49M |
| September 18, 2025 | 27.6 | 30.09 | 30.09 | 30.09 | 26.73 | 7.82M |
| September 17, 2025 | 27.6 | 27.35 | 27.35 | 27.99 | 27.23 | 3.59M |
| September 16, 2025 | 27.42 | 27.93 | 27.93 | 28.5 | 27.07 | 5.19M |
| September 15, 2025 | 29.88 | 28.5 | 28.5 | 29.88 | 27.78 | 8.31M |
| September 12, 2025 | 27.66 | 27.16 | 27.16 | 27.95 | 27.13 | 1.39M |
| September 11, 2025 | 27.42 | 27.66 | 27.66 | 27.8 | 27.02 | 1.65M |
| September 10, 2025 | 27.53 | 27.5 | 27.5 | 27.71 | 27.2 | 1.45M |
| September 09, 2025 | 27.64 | 27.53 | 27.53 | 28.03 | 27.21 | 1.94M |
| September 08, 2025 | 27.05 | 27.55 | 27.55 | 27.6 | 26.93 | 2.26M |
| September 05, 2025 | 27.27 | 27.14 | 27.14 | 27.5 | 26.65 | 1.77M |
| September 04, 2025 | 26.34 | 27.25 | 27.25 | 27.41 | 26.17 | 2.59M |
| September 03, 2025 | 26.82 | 26.27 | 26.27 | 27.12 | 26.26 | 1.94M |
| September 02, 2025 | 27.1 | 26.92 | 26.92 | 27.24 | 26.68 | 2.2M |
| September 01, 2025 | 26.53 | 27.03 | 27.03 | 27.44 | 26.28 | 2.91M |
| August 29, 2025 | 26.4 | 26.52 | 26.52 | 26.7 | 26.3 | 1.72M |
| August 28, 2025 | 26.13 | 26.4 | 26.4 | 26.46 | 25.68 | 2.9M |
| August 27, 2025 | 26.73 | 26.28 | 26.28 | 26.95 | 26.23 | 2.09M |
| August 26, 2025 | 26.82 | 26.75 | 26.75 | 27.17 | 26.67 | 2.04M |
| August 25, 2025 | 26.52 | 26.82 | 26.82 | 26.98 | 26.27 | 2.85M |
| August 22, 2025 | 26.52 | 26.44 | 26.44 | 26.6 | 26.2 | 1.88M |
| August 21, 2025 | 26.63 | 26.51 | 26.51 | 26.87 | 26.25 | 2.88M |
| August 20, 2025 | 27.17 | 26.63 | 26.63 | 27.84 | 26.55 | 5.62M |
| August 19, 2025 | 26.3 | 27.48 | 27.48 | 27.54 | 26.18 | 3.69M |
| August 18, 2025 | 25.7 | 26.3 | 26.3 | 26.37 | 25.63 | 1.69M |
| August 15, 2025 | 25.65 | 25.58 | 25.58 | 25.81 | 25.54 | 1.35M |
| August 14, 2025 | 25.86 | 25.65 | 25.65 | 26 | 25.54 | 1.23M |
| August 13, 2025 | 26.1 | 25.93 | 25.93 | 26.22 | 25.56 | 1.5M |
| August 12, 2025 | 26.36 | 25.95 | 25.95 | 26.49 | 25.91 | 1.05M |
| August 11, 2025 | 26.29 | 26.36 | 26.36 | 26.47 | 26.09 | 974,948 |
| August 08, 2025 | 26.24 | 26.31 | 26.31 | 26.45 | 26.02 | 1.1M |
| August 07, 2025 | 26.43 | 26.23 | 26.23 | 26.7 | 26.2 | 1.53M |
| August 06, 2025 | 25.81 | 26.37 | 26.37 | 26.87 | 25.58 | 2.78M |
| August 05, 2025 | 25.34 | 25.81 | 25.81 | 26.17 | 25.28 | 1.92M |
| August 04, 2025 | 25.29 | 25.26 | 25.26 | 25.29 | 24.93 | 861,690 |
| August 01, 2025 | 24.93 | 25.05 | 25.05 | 25.24 | 24.9 | 879,300 |
| July 31, 2025 | 25.57 | 24.99 | 24.99 | 25.58 | 24.96 | 1.3M |
| July 30, 2025 | 25.35 | 25.59 | 25.59 | 25.68 | 25.35 | 941,898 |
| July 29, 2025 | 25.34 | 25.41 | 25.41 | 25.9 | 25.33 | 1.13M |
| July 28, 2025 | 25.9 | 25.43 | 25.43 | 25.98 | 25.38 | 1.35M |
| July 25, 2025 | 25.3 | 25.74 | 25.74 | 25.88 | 25.25 | 1.86M |
| July 24, 2025 | 25.35 | 25.34 | 25.34 | 25.88 | 25.11 | 1.81M |
| July 23, 2025 | 24.88 | 25.31 | 25.31 | 25.56 | 24.75 | 2.02M |
| July 22, 2025 | 24.78 | 24.87 | 24.87 | 24.89 | 24.61 | 975,832 |
| July 21, 2025 | 24.82 | 24.78 | 24.78 | 24.84 | 24.61 | 779,363 |
| July 18, 2025 | 24.55 | 24.6 | 24.6 | 24.72 | 24.4 | 606,704 |
| July 17, 2025 | 24.55 | 24.52 | 24.52 | 24.84 | 24.42 | 799,577 |
| July 16, 2025 | 24.42 | 24.58 | 24.58 | 24.63 | 24.37 | 757,144 |
| July 15, 2025 | 24.71 | 24.42 | 24.42 | 24.94 | 24.23 | 1.1M |
| July 14, 2025 | 24.82 | 24.92 | 24.92 | 25 | 24.51 | 867,810 |
| July 11, 2025 | 24.89 | 24.72 | 24.72 | 24.89 | 24.6 | 869,360 |
| July 10, 2025 | 24.63 | 24.78 | 24.78 | 25.06 | 24.6 | 1.14M |
| July 09, 2025 | 24.54 | 24.58 | 24.58 | 24.75 | 24.49 | 776,557 |
| July 08, 2025 | 24.49 | 24.55 | 24.55 | 24.65 | 24.42 | 819,690 |