27.86
+0.16(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 26.79 | 27.45 | 27.45 | 27.48 | 26.77 | 1.59M |
| August 14, 2025 | 27.46 | 26.88 | 26.88 | 27.54 | 26.84 | 1.98M |
| August 13, 2025 | 27.69 | 27.5 | 27.5 | 27.7 | 27.36 | 1.44M |
| August 12, 2025 | 27.82 | 27.65 | 27.65 | 27.83 | 27.44 | 1.37M |
| August 11, 2025 | 27.51 | 27.74 | 27.74 | 27.84 | 27.4 | 1.3M |
| August 08, 2025 | 27.53 | 27.38 | 27.38 | 27.54 | 27.26 | 896,348 |
| August 07, 2025 | 27.45 | 27.5 | 27.5 | 27.72 | 27.32 | 1.53M |
| August 06, 2025 | 27.35 | 27.32 | 27.32 | 27.35 | 27.19 | 883,025 |
| August 05, 2025 | 27.05 | 27.26 | 27.26 | 27.29 | 27.04 | 942,075 |
| August 04, 2025 | 26.9 | 27.02 | 27.02 | 27.1 | 26.71 | 1.04M |
| August 01, 2025 | 26.68 | 27.09 | 27.09 | 27.12 | 26.68 | 1.09M |
| July 31, 2025 | 26.96 | 26.7 | 26.7 | 27.26 | 26.66 | 1.35M |
| July 30, 2025 | 27.16 | 27 | 27 | 27.35 | 26.8 | 1.08M |
| July 29, 2025 | 27.22 | 27.19 | 27.19 | 27.22 | 26.89 | 1.1M |
| July 28, 2025 | 27.2 | 27.17 | 27.17 | 27.27 | 27.02 | 880,080 |
| July 25, 2025 | 27.16 | 27.19 | 27.19 | 27.2 | 27 | 918,741 |
| July 24, 2025 | 26.95 | 27.1 | 27.1 | 27.2 | 26.83 | 1.25M |
| July 23, 2025 | 27.71 | 26.96 | 26.96 | 27.71 | 26.91 | 1.9M |
| July 22, 2025 | 27.39 | 27.66 | 27.66 | 27.76 | 27.05 | 1.94M |
| July 21, 2025 | 26.75 | 27.23 | 27.23 | 27.38 | 26.7 | 1.89M |
| July 18, 2025 | 26.38 | 26.54 | 26.54 | 26.59 | 26.38 | 825,853 |
| July 17, 2025 | 26.38 | 26.33 | 26.33 | 26.57 | 26.32 | 852,965 |
| July 16, 2025 | 26.08 | 26.38 | 26.38 | 26.56 | 26.08 | 1.13M |
| July 15, 2025 | 26.48 | 26.1 | 26.1 | 26.48 | 25.8 | 1.32M |
| July 14, 2025 | 26.13 | 26.27 | 26.27 | 26.37 | 26.13 | 781,877 |
| July 11, 2025 | 26.2 | 26.18 | 26.18 | 26.4 | 26.13 | 1.04M |
| July 10, 2025 | 26.01 | 26.2 | 26.2 | 26.46 | 26.01 | 1M |
| July 09, 2025 | 25.95 | 26.09 | 26.09 | 26.53 | 25.95 | 1.63M |
| July 08, 2025 | 25.67 | 25.98 | 25.98 | 26.02 | 25.63 | 1.12M |
| July 07, 2025 | 25.45 | 25.67 | 25.67 | 25.79 | 25.42 | 885,645 |
| July 04, 2025 | 25.53 | 25.41 | 25.41 | 25.65 | 25.31 | 803,894 |
| July 03, 2025 | 25.5 | 25.61 | 25.61 | 25.62 | 25.44 | 724,921 |
| July 02, 2025 | 25.5 | 25.45 | 25.45 | 25.59 | 25.36 | 876,775 |
| July 01, 2025 | 25.68 | 25.58 | 25.58 | 25.78 | 25.5 | 812,707 |
| June 30, 2025 | 25.45 | 25.68 | 25.68 | 25.77 | 25.45 | 791,835 |
| June 27, 2025 | 25.22 | 25.47 | 25.47 | 25.55 | 25.22 | 787,600 |
| June 26, 2025 | 25.4 | 25.2 | 25.2 | 25.48 | 25.2 | 684,352 |
| June 25, 2025 | 25.49 | 25.4 | 25.4 | 25.58 | 25.25 | 916,124 |
| June 24, 2025 | 25.1 | 25.4 | 25.4 | 25.46 | 24.93 | 1.08M |
| June 23, 2025 | 24.53 | 24.9 | 24.9 | 24.95 | 24.53 | 412,645 |
| June 20, 2025 | 24.7 | 24.63 | 24.63 | 25.05 | 24.6 | 718,180 |
| June 19, 2025 | 25 | 24.67 | 24.67 | 25.16 | 24.62 | 841,314 |
| June 18, 2025 | 25.17 | 25.05 | 25.05 | 25.21 | 24.91 | 541,741 |
| June 17, 2025 | 25.01 | 25.05 | 25.05 | 25.2 | 24.94 | 475,302 |
| June 16, 2025 | 24.97 | 25.01 | 25.01 | 25.16 | 24.82 | 559,369 |
| June 13, 2025 | 25.3 | 24.89 | 24.89 | 25.39 | 24.83 | 1.02M |
| June 12, 2025 | 25.55 | 25.34 | 25.34 | 25.6 | 25.31 | 724,314 |
| June 11, 2025 | 25.54 | 25.6 | 25.6 | 25.72 | 25.38 | 585,763 |
| June 10, 2025 | 25.75 | 25.46 | 25.46 | 25.75 | 25.22 | 1.05M |
| June 09, 2025 | 25.63 | 25.8 | 25.8 | 25.9 | 25.55 | 741,836 |
| June 06, 2025 | 25.52 | 25.63 | 25.63 | 25.82 | 25.39 | 1.07M |
| June 05, 2025 | 25.39 | 25.6 | 25.6 | 25.91 | 25.26 | 1.28M |
| June 04, 2025 | 25.2 | 25.24 | 25.24 | 25.41 | 25.15 | 679,277 |
| June 03, 2025 | 25.01 | 25.2 | 25.2 | 25.23 | 25.01 | 576,354 |
| May 30, 2025 | 25.23 | 25.05 | 25.05 | 25.25 | 25.01 | 715,191 |
| May 29, 2025 | 25.01 | 25.23 | 25.23 | 25.27 | 24.99 | 1.14M |
| May 28, 2025 | 25.18 | 25.03 | 25.03 | 25.25 | 24.91 | 592,183 |
| May 27, 2025 | 24.52 | 25.16 | 25.16 | 25.29 | 24.52 | 1.24M |
| May 26, 2025 | 24.53 | 24.6 | 24.6 | 24.78 | 24.32 | 617,059 |
| May 23, 2025 | 24.78 | 24.54 | 24.54 | 24.99 | 24.5 | 787,899 |