27.73
-1.31(-4.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 29.25 | 27.73 | 27.73 | 29.25 | 27.5 | 2.25M |
| September 25, 2025 | 29.5 | 29.04 | 29.04 | 30.1 | 28.78 | 1.98M |
| September 24, 2025 | 28.3 | 29.49 | 29.49 | 29.98 | 28.13 | 2.84M |
| September 23, 2025 | 30.58 | 28.61 | 28.61 | 30.74 | 27.75 | 4.24M |
| September 22, 2025 | 30.34 | 30.82 | 30.82 | 31.29 | 29.96 | 3.28M |
| September 19, 2025 | 31.69 | 30.19 | 30.19 | 31.89 | 30.19 | 2.71M |
| September 18, 2025 | 31.8 | 31.66 | 31.66 | 33.6 | 31.24 | 4.01M |
| September 17, 2025 | 30.61 | 31.66 | 31.66 | 33.23 | 30.44 | 4.81M |
| September 16, 2025 | 30.1 | 30.72 | 30.72 | 30.95 | 29.35 | 3.27M |
| September 15, 2025 | 30.3 | 30.04 | 30.04 | 30.69 | 29.35 | 3.91M |
| September 12, 2025 | 31.09 | 30.41 | 30.41 | 31.39 | 30.26 | 2.56M |
| September 11, 2025 | 30.85 | 31.06 | 31.06 | 31.5 | 29.68 | 3.01M |
| September 10, 2025 | 30.57 | 30.13 | 30.13 | 31.5 | 29.92 | 1.75M |
| September 09, 2025 | 30.76 | 30.57 | 30.57 | 31.65 | 30.2 | 2.8M |
| September 08, 2025 | 31.82 | 31.01 | 31.01 | 32.68 | 30.01 | 3.06M |
| September 05, 2025 | 31.13 | 31.67 | 31.67 | 31.98 | 30.68 | 1.93M |
| September 04, 2025 | 31.69 | 31.13 | 31.13 | 32.18 | 30.4 | 3.42M |
| September 03, 2025 | 32.33 | 31.49 | 31.49 | 32.69 | 31 | 3.12M |
| September 02, 2025 | 34.48 | 32.04 | 32.04 | 34.76 | 30.01 | 8.87M |
| September 01, 2025 | 32.7 | 34.82 | 34.82 | 35.5 | 32.7 | 5.25M |
| August 29, 2025 | 33.83 | 32.59 | 32.59 | 34.2 | 32.01 | 5.32M |
| August 28, 2025 | 29.97 | 33 | 33 | 33.41 | 29.63 | 8.78M |
| August 27, 2025 | 30.56 | 29.63 | 29.63 | 31.43 | 29.63 | 6.3M |
| August 26, 2025 | 30.65 | 30.8 | 30.8 | 31.91 | 29.73 | 5.3M |
| August 25, 2025 | 30.8 | 30.05 | 30.05 | 31.5 | 29.54 | 4.74M |
| August 22, 2025 | 30.16 | 30.58 | 30.58 | 31.29 | 29.72 | 3.82M |
| August 21, 2025 | 31.9 | 30.47 | 30.47 | 32.09 | 30 | 5.63M |
| August 20, 2025 | 31.31 | 31.54 | 31.54 | 31.89 | 29.9 | 4.8M |
| August 19, 2025 | 30.05 | 31.31 | 31.31 | 31.6 | 29.5 | 7.28M |
| August 18, 2025 | 27.51 | 29.89 | 29.89 | 32.46 | 26.92 | 10.66M |
| August 15, 2025 | 26.6 | 27.6 | 27.6 | 28.12 | 26.4 | 5.9M |
| August 14, 2025 | 25.9 | 27.1 | 27.1 | 27.1 | 25.9 | 5.74M |
| August 13, 2025 | 24.99 | 26.05 | 26.05 | 26.45 | 24.99 | 6.37M |
| August 12, 2025 | 24.89 | 26 | 26 | 26.5 | 24.67 | 7.03M |
| August 11, 2025 | 22.33 | 24.9 | 24.9 | 24.95 | 22.24 | 7.6M |
| August 08, 2025 | 21.56 | 22.25 | 22.25 | 22.68 | 21.3 | 6.58M |
| August 07, 2025 | 21.57 | 21.48 | 21.48 | 21.88 | 21.37 | 3.18M |
| August 06, 2025 | 21.63 | 21.48 | 21.48 | 21.87 | 21.38 | 2.21M |
| August 05, 2025 | 21.77 | 21.57 | 21.57 | 21.89 | 21.08 | 3.69M |
| August 04, 2025 | 20.63 | 21.64 | 21.64 | 21.71 | 20.4 | 3.86M |
| August 01, 2025 | 20.36 | 20.67 | 20.67 | 20.83 | 20.16 | 2.54M |
| July 31, 2025 | 20.7 | 20.46 | 20.46 | 21.25 | 20.28 | 4.22M |
| July 30, 2025 | 21.6 | 20.69 | 20.69 | 21.6 | 20.5 | 3.42M |
| July 29, 2025 | 22.19 | 21.44 | 21.44 | 22.19 | 20.97 | 4.29M |
| July 28, 2025 | 20.15 | 22.11 | 22.11 | 22.6 | 19.88 | 6.09M |
| July 25, 2025 | 19.6 | 20.05 | 20.05 | 20.25 | 19.52 | 2.02M |
| July 24, 2025 | 19.45 | 19.66 | 19.66 | 19.95 | 19.39 | 1.83M |
| July 23, 2025 | 19.58 | 19.46 | 19.46 | 20.03 | 19.36 | 1.66M |
| July 22, 2025 | 20.22 | 19.58 | 19.58 | 20.22 | 19.47 | 3.05M |
| July 21, 2025 | 19.78 | 20.15 | 20.15 | 20.46 | 19.51 | 3.26M |
| July 18, 2025 | 19.89 | 19.8 | 19.8 | 20.21 | 19.4 | 3.47M |
| July 17, 2025 | 19.05 | 19.89 | 19.89 | 20.06 | 18.82 | 4.19M |
| July 16, 2025 | 19.17 | 18.96 | 18.96 | 19.25 | 18.83 | 2.03M |
| July 15, 2025 | 19.15 | 19.07 | 19.07 | 19.45 | 18.77 | 2.29M |
| July 14, 2025 | 19.25 | 19.17 | 19.17 | 19.39 | 19.02 | 2.12M |
| July 11, 2025 | 19.62 | 19.25 | 19.25 | 19.73 | 19.07 | 4.08M |
| July 10, 2025 | 20.1 | 19.62 | 19.62 | 20.33 | 19.41 | 3.58M |
| July 09, 2025 | 20.09 | 20.07 | 20.07 | 20.79 | 19.96 | 5.54M |
| July 08, 2025 | 19.88 | 20.28 | 20.28 | 20.5 | 19.41 | 7.18M |
| July 07, 2025 | 17.82 | 19.74 | 19.74 | 19.96 | 17.8 | 13.86M |