27.65
-0.17(-0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 27.75 | 27.65 | 27.65 | 28.68 | 27.5 | 7.47M |
| November 06, 2025 | 27.28 | 27.82 | 27.82 | 27.88 | 26.85 | 6.7M |
| November 05, 2025 | 28.33 | 26.8 | 26.8 | 28.33 | 26.71 | 12.08M |
| November 04, 2025 | 28.79 | 28.61 | 28.61 | 29.1 | 27.83 | 6.92M |
| November 03, 2025 | 28.67 | 28.82 | 28.82 | 29.54 | 28.51 | 7.1M |
| October 31, 2025 | 29.62 | 29 | 29 | 29.62 | 28.46 | 9.56M |
| October 30, 2025 | 30.28 | 29.5 | 29.5 | 30.28 | 29.38 | 5.82M |
| October 29, 2025 | 29.43 | 30.44 | 30.44 | 30.78 | 29.2 | 8.3M |
| October 28, 2025 | 29.37 | 29.3 | 29.3 | 29.59 | 28.73 | 7.83M |
| October 27, 2025 | 29.3 | 29.28 | 29.28 | 29.86 | 28.47 | 10.8M |
| October 24, 2025 | 27.55 | 28.8 | 28.8 | 30.09 | 27.55 | 16.55M |
| October 23, 2025 | 26.69 | 27.4 | 27.4 | 27.77 | 26.1 | 11.29M |
| October 22, 2025 | 25.63 | 26.52 | 26.52 | 27.28 | 25.5 | 10.13M |
| October 21, 2025 | 24.79 | 25.74 | 25.74 | 25.98 | 24.79 | 10.92M |
| October 20, 2025 | 23.71 | 23.94 | 23.94 | 24.44 | 23.64 | 5.65M |
| October 17, 2025 | 23.86 | 23.42 | 23.42 | 24.47 | 23.35 | 6.45M |
| October 16, 2025 | 24.04 | 23.58 | 23.58 | 24.28 | 23.42 | 3.98M |
| October 15, 2025 | 23.51 | 23.94 | 23.94 | 24.07 | 23.32 | 4.18M |
| October 14, 2025 | 24.25 | 23.52 | 23.52 | 24.63 | 23.28 | 6.37M |
| October 13, 2025 | 24 | 24.2 | 24.2 | 24.2 | 23.64 | 7.86M |
| October 10, 2025 | 24.9 | 24.68 | 24.68 | 25.19 | 24.33 | 5.06M |
| October 09, 2025 | 24.71 | 24.91 | 24.91 | 25.33 | 24.71 | 5.09M |
| September 30, 2025 | 24.89 | 24.72 | 24.72 | 25.23 | 24.44 | 7.92M |
| September 29, 2025 | 25.9 | 24.8 | 24.8 | 25.9 | 24.63 | 8.16M |
| September 26, 2025 | 26.02 | 25.6 | 25.6 | 26.85 | 25.6 | 5.43M |
| September 25, 2025 | 26.09 | 26.15 | 26.15 | 26.38 | 25.72 | 4.86M |
| September 24, 2025 | 25.54 | 26.26 | 26.26 | 26.35 | 25.19 | 5.34M |
| September 23, 2025 | 26.86 | 25.56 | 25.56 | 26.92 | 25.17 | 8.36M |
| September 22, 2025 | 26.42 | 26.93 | 26.93 | 27.05 | 25.91 | 6.66M |
| September 19, 2025 | 27.6 | 26.69 | 26.69 | 28.04 | 25.81 | 15.37M |
| September 18, 2025 | 28 | 27.77 | 27.77 | 29.45 | 26.68 | 18.58M |
| September 17, 2025 | 26.8 | 27.7 | 27.7 | 27.7 | 25.88 | 11.17M |
| September 16, 2025 | 25.95 | 26.83 | 26.83 | 27.5 | 25.86 | 10.77M |
| September 15, 2025 | 26.64 | 26 | 26 | 27 | 25.04 | 12.4M |
| September 12, 2025 | 26.33 | 26.27 | 26.27 | 26.79 | 25.81 | 10.89M |
| September 11, 2025 | 25.6 | 26.47 | 26.47 | 26.95 | 25.28 | 8.91M |
| September 10, 2025 | 25.16 | 25.9 | 25.9 | 26.64 | 25.16 | 9.07M |
| September 09, 2025 | 25.7 | 25.16 | 25.16 | 25.94 | 25 | 11.28M |
| September 08, 2025 | 23.32 | 25.9 | 25.9 | 26 | 22.91 | 20.57M |
| September 05, 2025 | 22.72 | 23.19 | 23.19 | 23.39 | 22.32 | 6.5M |
| September 04, 2025 | 22.95 | 22.26 | 22.26 | 23.39 | 21.81 | 10.07M |
| September 03, 2025 | 23.34 | 22.95 | 22.95 | 23.88 | 22.9 | 9.21M |
| September 02, 2025 | 24.16 | 23.25 | 23.25 | 24.28 | 22.4 | 13.47M |
| September 01, 2025 | 23.39 | 24.19 | 24.19 | 24.49 | 23.28 | 10.21M |
| August 29, 2025 | 23.98 | 23.6 | 23.6 | 24.1 | 23.33 | 8.74M |
| August 28, 2025 | 23.12 | 23.65 | 23.65 | 23.95 | 22.9 | 12.23M |
| August 27, 2025 | 22.7 | 23.06 | 23.06 | 24 | 22.56 | 15.38M |
| August 26, 2025 | 21.1 | 22.95 | 22.95 | 23.48 | 21.1 | 25.26M |
| August 25, 2025 | 19.83 | 21.03 | 21.03 | 21.21 | 19.83 | 16.5M |
| August 22, 2025 | 19.73 | 19.83 | 19.83 | 20.14 | 19.66 | 7.17M |
| August 21, 2025 | 19.82 | 19.75 | 19.75 | 19.96 | 19.64 | 5.54M |
| August 20, 2025 | 19.64 | 19.7 | 19.7 | 19.77 | 19.46 | 5.72M |
| August 19, 2025 | 19.82 | 19.75 | 19.75 | 19.92 | 19.49 | 5.82M |
| August 18, 2025 | 19.33 | 19.84 | 19.84 | 19.86 | 19.33 | 7.88M |
| August 15, 2025 | 19.25 | 19.36 | 19.36 | 19.45 | 19.2 | 8.85M |
| August 14, 2025 | 19.35 | 19.2 | 19.2 | 19.95 | 19.18 | 14.33M |
| August 13, 2025 | 19.52 | 19.49 | 19.49 | 19.84 | 19.4 | 7.52M |
| August 12, 2025 | 19.49 | 19.41 | 19.41 | 19.72 | 19.14 | 7.32M |
| August 11, 2025 | 18.82 | 19.4 | 19.4 | 19.88 | 18.79 | 13.41M |
| August 08, 2025 | 18.44 | 18.77 | 18.77 | 18.94 | 18.3 | 7.37M |