27.84
+0.03(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 27.8 | 27.84 | 27.84 | 28.6 | 27.2 | 3.24M |
| September 25, 2025 | 27.8 | 27.81 | 27.81 | 29.7 | 27.63 | 5.13M |
| September 24, 2025 | 26.87 | 27.78 | 27.78 | 27.93 | 26.4 | 4.9M |
| September 23, 2025 | 25.33 | 26.94 | 26.94 | 26.94 | 25.11 | 7.24M |
| September 22, 2025 | 23.58 | 25.18 | 25.18 | 25.19 | 23.58 | 2.96M |
| September 19, 2025 | 23.57 | 23.72 | 23.72 | 23.99 | 23.21 | 2.31M |
| September 18, 2025 | 24.26 | 23.62 | 23.62 | 24.43 | 23.1 | 2.65M |
| September 17, 2025 | 25 | 24.21 | 24.21 | 25.2 | 24.05 | 2.92M |
| September 16, 2025 | 24.65 | 25.16 | 25.16 | 25.23 | 24.4 | 2.12M |
| September 15, 2025 | 25.23 | 24.58 | 24.58 | 25.36 | 24.22 | 2.23M |
| September 12, 2025 | 25.66 | 25.25 | 25.25 | 26.05 | 25.2 | 2.53M |
| September 11, 2025 | 24.59 | 25.78 | 25.78 | 25.85 | 24.5 | 3.48M |
| September 10, 2025 | 24.53 | 24.71 | 24.71 | 25.25 | 24.25 | 2.33M |
| September 09, 2025 | 24.49 | 24.53 | 24.53 | 25.22 | 24.28 | 2.87M |
| September 08, 2025 | 24.47 | 24.51 | 24.51 | 24.64 | 23.88 | 2.31M |
| September 05, 2025 | 23.15 | 24.41 | 24.41 | 24.5 | 23.14 | 3.38M |
| September 04, 2025 | 23.66 | 23.04 | 23.04 | 23.99 | 22.6 | 2.99M |
| September 03, 2025 | 23.39 | 23.18 | 23.18 | 24.23 | 22.93 | 3.49M |
| September 02, 2025 | 24.55 | 23.05 | 23.05 | 24.64 | 22.6 | 3.98M |
| September 01, 2025 | 24.92 | 24.55 | 24.55 | 25.5 | 24.55 | 2.33M |
| August 29, 2025 | 25.43 | 25.02 | 25.02 | 25.43 | 24.5 | 2.4M |
| August 28, 2025 | 24.08 | 25.34 | 25.34 | 25.43 | 23.64 | 5.44M |
| August 27, 2025 | 26.55 | 23.98 | 23.98 | 26.92 | 23.88 | 7.75M |
| August 26, 2025 | 24.92 | 26.24 | 26.24 | 26.91 | 24.77 | 6.98M |
| August 25, 2025 | 25.57 | 25.16 | 25.16 | 25.86 | 24.96 | 3.25M |
| August 22, 2025 | 25.15 | 25.57 | 25.57 | 25.66 | 24.3 | 4.37M |
| August 21, 2025 | 25.6 | 25.22 | 25.22 | 25.8 | 24.81 | 2.77M |
| August 20, 2025 | 25.72 | 25.4 | 25.4 | 26.18 | 24.94 | 3.12M |
| August 19, 2025 | 26.27 | 25.99 | 25.99 | 26.66 | 25.62 | 3.05M |
| August 18, 2025 | 25.86 | 26.29 | 26.29 | 26.72 | 25.51 | 4.91M |
| August 15, 2025 | 24.53 | 25.78 | 25.78 | 26.16 | 24.32 | 4.08M |
| August 14, 2025 | 25.8 | 24.65 | 24.65 | 26.42 | 24.59 | 4.67M |
| August 13, 2025 | 26.08 | 25.83 | 25.83 | 26.28 | 25.12 | 3.95M |
| August 12, 2025 | 25.66 | 26.08 | 26.08 | 27.7 | 25.33 | 5.32M |
| August 11, 2025 | 25.41 | 25.51 | 25.51 | 25.7 | 24.85 | 3.88M |
| August 08, 2025 | 25.26 | 25.47 | 25.47 | 25.76 | 24.31 | 6.09M |
| August 07, 2025 | 24.65 | 24.9 | 24.9 | 26.05 | 24.32 | 6.53M |
| August 06, 2025 | 24.14 | 24.65 | 24.65 | 24.67 | 23.51 | 5.35M |
| August 05, 2025 | 25.05 | 24.25 | 24.25 | 25.19 | 23.86 | 5.66M |
| August 04, 2025 | 25.63 | 25.05 | 25.05 | 26.34 | 24.44 | 7.64M |
| August 01, 2025 | 23.78 | 24.5 | 24.5 | 24.75 | 22.66 | 6.05M |
| July 31, 2025 | 23.88 | 23.24 | 23.24 | 24.2 | 22.98 | 4.7M |
| July 30, 2025 | 23.25 | 23.34 | 23.34 | 23.78 | 22.3 | 6.09M |
| July 29, 2025 | 23.69 | 23.25 | 23.25 | 24.13 | 22.74 | 6.95M |
| July 28, 2025 | 22.39 | 23.11 | 23.11 | 24.79 | 22.14 | 10.03M |
| July 25, 2025 | 19.86 | 21.6 | 21.6 | 21.6 | 19.74 | 4.79M |
| July 24, 2025 | 19.51 | 19.8 | 19.8 | 19.81 | 19.42 | 1.99M |
| July 23, 2025 | 19.58 | 19.56 | 19.56 | 19.7 | 19.31 | 1.77M |
| July 22, 2025 | 19.81 | 19.5 | 19.5 | 19.81 | 19.36 | 2.35M |
| July 21, 2025 | 19.84 | 19.63 | 19.63 | 20.09 | 19.5 | 2.11M |
| July 18, 2025 | 19.4 | 19.59 | 19.59 | 19.67 | 19.36 | 1.96M |
| July 17, 2025 | 19.55 | 19.41 | 19.41 | 19.69 | 19.36 | 2.21M |
| July 16, 2025 | 19.28 | 19.54 | 19.54 | 19.88 | 19.15 | 2.7M |
| July 15, 2025 | 19.23 | 19.19 | 19.19 | 19.3 | 18.66 | 1.89M |
| July 14, 2025 | 19.41 | 19.18 | 19.18 | 19.66 | 19.04 | 1.92M |
| July 11, 2025 | 19.21 | 19.28 | 19.28 | 19.42 | 18.83 | 1.89M |
| July 10, 2025 | 19.06 | 19.2 | 19.2 | 19.22 | 18.63 | 1.69M |
| July 09, 2025 | 19.11 | 19.16 | 19.16 | 19.23 | 18.91 | 1.23M |
| July 08, 2025 | 19.26 | 19.2 | 19.2 | 19.34 | 19.08 | 1.28M |
| July 07, 2025 | 18.83 | 19.18 | 19.18 | 19.22 | 18.82 | 1.13M |