27.10
-0.1(-0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 27.52 | 27.1 | 27.1 | 28.18 | 26.58 | 7.39M |
| September 26, 2025 | 28.05 | 27.2 | 27.2 | 28.7 | 27.03 | 7.11M |
| September 25, 2025 | 28.43 | 28.43 | 28.43 | 29.09 | 28.04 | 5.86M |
| September 24, 2025 | 27.65 | 28.61 | 28.61 | 28.98 | 27.65 | 6.18M |
| September 23, 2025 | 28.13 | 27.78 | 27.78 | 28.4 | 27 | 6.6M |
| September 22, 2025 | 28.67 | 28.4 | 28.4 | 28.68 | 27.5 | 6.62M |
| September 19, 2025 | 29 | 28.78 | 28.78 | 29.2 | 28.05 | 9.32M |
| September 18, 2025 | 28.62 | 29.1 | 29.1 | 29.62 | 28.29 | 11.32M |
| September 17, 2025 | 26.85 | 28.62 | 28.62 | 28.8 | 26.85 | 11.17M |
| September 16, 2025 | 27.2 | 26.92 | 26.92 | 27.32 | 26.48 | 9.43M |
| September 15, 2025 | 25.69 | 27.15 | 27.15 | 27.32 | 25.69 | 13.96M |
| September 12, 2025 | 26.5 | 25.9 | 25.9 | 28.39 | 25.04 | 20.1M |
| September 11, 2025 | 25.73 | 26.57 | 26.57 | 27.18 | 25.61 | 12.86M |
| September 10, 2025 | 25.91 | 26.24 | 26.24 | 26.58 | 24.53 | 14.78M |
| September 09, 2025 | 24.04 | 25.89 | 25.89 | 25.89 | 24.04 | 14.16M |
| September 08, 2025 | 22.64 | 24.03 | 24.03 | 24.5 | 22.35 | 12.8M |
| September 05, 2025 | 21.84 | 22.64 | 22.64 | 22.64 | 21.64 | 10.43M |
| September 04, 2025 | 21.64 | 21.84 | 21.84 | 22.27 | 20.74 | 13.81M |
| September 03, 2025 | 20.5 | 21.5 | 21.5 | 21.64 | 20.5 | 9.96M |
| September 02, 2025 | 20.85 | 20.41 | 20.41 | 21.2 | 20.12 | 7.21M |
| September 01, 2025 | 21 | 20.97 | 20.97 | 21.96 | 20.8 | 9.88M |
| August 29, 2025 | 19.21 | 21.08 | 21.08 | 21.19 | 19 | 12.72M |
| August 28, 2025 | 18.68 | 19.37 | 19.37 | 19.4 | 18.28 | 8.28M |
| August 27, 2025 | 19.68 | 18.68 | 18.68 | 19.68 | 18.68 | 9.96M |
| August 26, 2025 | 18.86 | 19.7 | 19.7 | 20.12 | 18.8 | 9.79M |
| August 25, 2025 | 17.87 | 18.98 | 18.98 | 19.48 | 17.87 | 14.24M |
| August 22, 2025 | 17.5 | 17.87 | 17.87 | 18 | 17.27 | 8.15M |
| August 21, 2025 | 17.32 | 17.42 | 17.42 | 17.62 | 17.05 | 6.23M |
| August 20, 2025 | 17.33 | 17.33 | 17.33 | 18.08 | 17.18 | 7.68M |
| August 19, 2025 | 17.5 | 17.32 | 17.32 | 17.6 | 17.07 | 7.34M |
| August 18, 2025 | 18.15 | 17.56 | 17.56 | 18.46 | 17.54 | 11.71M |
| August 15, 2025 | 18.54 | 18.14 | 18.14 | 18.94 | 18.08 | 12.3M |
| August 14, 2025 | 17.8 | 18.5 | 18.5 | 19.58 | 17.8 | 15.62M |
| August 13, 2025 | 17.39 | 17.8 | 17.8 | 17.95 | 16.91 | 6.68M |
| August 12, 2025 | 18.02 | 17.39 | 17.39 | 18.29 | 16.25 | 16.8M |
| August 11, 2025 | 17.9 | 18.05 | 18.05 | 18.3 | 17.6 | 11.91M |
| August 08, 2025 | 17.22 | 17.8 | 17.8 | 17.9 | 16.96 | 12.74M |
| August 07, 2025 | 17.02 | 17.23 | 17.23 | 17.24 | 16.63 | 10.41M |
| August 06, 2025 | 16.33 | 17.01 | 17.01 | 17.01 | 16.33 | 9.89M |
| August 05, 2025 | 15.89 | 16.38 | 16.38 | 16.45 | 15.86 | 10.27M |
| August 04, 2025 | 15.49 | 15.9 | 15.9 | 16.15 | 15.24 | 10.13M |
| August 01, 2025 | 15.38 | 15.49 | 15.49 | 15.6 | 15.31 | 4.6M |
| July 31, 2025 | 15.08 | 15.4 | 15.4 | 15.46 | 15.06 | 5.63M |
| July 30, 2025 | 15.2 | 15.09 | 15.09 | 15.31 | 15 | 3.86M |
| July 29, 2025 | 15.43 | 15.29 | 15.29 | 15.5 | 15.07 | 5.18M |
| July 28, 2025 | 15.25 | 15.3 | 15.3 | 15.78 | 15.11 | 7.64M |
| July 25, 2025 | 15.48 | 15.25 | 15.25 | 15.62 | 15.07 | 7.63M |
| July 24, 2025 | 15.3 | 15.49 | 15.49 | 15.75 | 15.25 | 8.12M |
| July 23, 2025 | 14.4 | 15.21 | 15.21 | 15.53 | 14.39 | 10.3M |
| July 22, 2025 | 14.38 | 14.44 | 14.44 | 14.71 | 14.32 | 6.26M |
| July 21, 2025 | 14.55 | 14.37 | 14.37 | 14.65 | 14.21 | 6.39M |
| July 18, 2025 | 14.48 | 14.55 | 14.55 | 14.63 | 14.28 | 3.79M |
| July 17, 2025 | 14.63 | 14.48 | 14.48 | 14.72 | 14.32 | 4.77M |
| July 16, 2025 | 14.43 | 14.6 | 14.6 | 14.8 | 14.28 | 6.58M |
| July 15, 2025 | 14.58 | 14.42 | 14.42 | 14.92 | 14.06 | 8.95M |
| July 14, 2025 | 14.5 | 14.58 | 14.58 | 14.8 | 14.06 | 8.85M |
| July 11, 2025 | 14.1 | 14.5 | 14.5 | 14.55 | 14.01 | 8.97M |
| July 10, 2025 | 13.77 | 14.15 | 14.15 | 14.18 | 13.77 | 8.67M |
| July 09, 2025 | 13.93 | 13.8 | 13.8 | 14.23 | 13.78 | 4.77M |
| July 08, 2025 | 14 | 13.9 | 13.9 | 14.19 | 13.8 | 8.77M |