27.03
+0.07(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.95 | 26.96 | 26.96 | 27.58 | 26.82 | 2M |
| August 15, 2025 | 26.39 | 26.82 | 26.82 | 27.09 | 26.32 | 1.43M |
| August 14, 2025 | 27.41 | 26.4 | 26.4 | 27.67 | 26.4 | 1.84M |
| August 13, 2025 | 27.74 | 27.49 | 27.49 | 27.92 | 27.21 | 1.23M |
| August 12, 2025 | 27.9 | 27.63 | 27.63 | 27.91 | 27.41 | 1.28M |
| August 11, 2025 | 27.43 | 27.9 | 27.9 | 28.08 | 27.38 | 1.36M |
| August 08, 2025 | 27.38 | 27.3 | 27.3 | 27.89 | 26.85 | 1.91M |
| August 07, 2025 | 27.78 | 27.25 | 27.25 | 28.13 | 27.06 | 1.87M |
| August 06, 2025 | 27.18 | 27.64 | 27.64 | 27.87 | 26.97 | 1.88M |
| August 05, 2025 | 26.73 | 27.18 | 27.18 | 27.48 | 26.73 | 1.41M |
| August 04, 2025 | 25.99 | 26.79 | 26.79 | 26.89 | 25.71 | 1.73M |
| August 01, 2025 | 25.79 | 26 | 26 | 26.07 | 25.51 | 1.29M |
| July 31, 2025 | 26.73 | 25.78 | 25.78 | 26.73 | 25.63 | 1.74M |
| July 30, 2025 | 26.24 | 26.28 | 26.28 | 27.67 | 25.97 | 1.53M |
| July 29, 2025 | 26.54 | 26.41 | 26.41 | 26.79 | 26.22 | 1.48M |
| July 28, 2025 | 26.28 | 26.65 | 26.65 | 26.85 | 25.8 | 1.49M |
| July 25, 2025 | 25.77 | 26.28 | 26.28 | 26.6 | 25.77 | 1.58M |
| July 24, 2025 | 25.74 | 25.96 | 25.96 | 26.17 | 25.6 | 1.16M |
| July 23, 2025 | 25.8 | 25.74 | 25.74 | 25.99 | 25.46 | 1.64M |
| July 22, 2025 | 26.38 | 25.8 | 25.8 | 26.79 | 25.67 | 1.96M |
| July 21, 2025 | 25.5 | 26.44 | 26.44 | 26.68 | 25.46 | 2.62M |
| July 18, 2025 | 26.25 | 25.55 | 25.55 | 26.38 | 25.4 | 1.91M |
| July 17, 2025 | 25.73 | 26.25 | 26.25 | 26.55 | 25.38 | 2.3M |
| July 16, 2025 | 25.14 | 25.54 | 25.54 | 25.65 | 25.14 | 1.32M |
| July 15, 2025 | 25.18 | 25.24 | 25.24 | 25.4 | 24.55 | 1.48M |
| July 14, 2025 | 25.01 | 25.2 | 25.2 | 25.5 | 24.83 | 1.35M |
| July 11, 2025 | 24.53 | 25 | 25 | 25.24 | 24.31 | 1.75M |
| July 10, 2025 | 24.45 | 24.53 | 24.53 | 24.89 | 24.3 | 960,730 |
| July 09, 2025 | 24.5 | 24.51 | 24.51 | 24.73 | 24.38 | 897,975 |
| July 08, 2025 | 24.42 | 24.66 | 24.66 | 24.76 | 24.31 | 1.2M |
| July 07, 2025 | 23.86 | 24.55 | 24.55 | 24.79 | 23.66 | 1.78M |
| July 04, 2025 | 24.18 | 23.9 | 23.9 | 24.75 | 23.77 | 1.51M |
| July 03, 2025 | 23.95 | 24.29 | 24.29 | 24.6 | 23.89 | 1.5M |
| July 02, 2025 | 24.26 | 24.04 | 23.88 | 24.26 | 23.78 | 1.38M |
| July 01, 2025 | 24.59 | 24.26 | 24.1 | 24.67 | 24.05 | 1.43M |
| June 30, 2025 | 24.62 | 24.4 | 24.24 | 24.62 | 24.19 | 1.32M |
| June 27, 2025 | 23.53 | 24.42 | 24.26 | 24.76 | 23.53 | 2.45M |
| June 26, 2025 | 23.78 | 23.79 | 23.63 | 23.9 | 23.34 | 1.4M |
| June 25, 2025 | 23.14 | 23.5 | 23.34 | 23.86 | 23.01 | 1.98M |
| June 24, 2025 | 22.79 | 23.17 | 23.02 | 23.3 | 22.5 | 1.58M |
| June 23, 2025 | 21.62 | 22.48 | 22.48 | 22.56 | 21.62 | 1.74M |
| June 20, 2025 | 22.2 | 21.88 | 21.88 | 22.49 | 21.79 | 951,394 |
| June 19, 2025 | 22.41 | 22.08 | 22.08 | 22.79 | 22 | 1.11M |
| June 18, 2025 | 22.01 | 22.39 | 22.39 | 22.42 | 21.95 | 1.03M |
| June 17, 2025 | 22.43 | 22.3 | 22.3 | 22.43 | 21.95 | 910,874 |
| June 16, 2025 | 21.55 | 22.22 | 22.22 | 22.39 | 21.55 | 1.11M |
| June 13, 2025 | 22.26 | 21.84 | 21.84 | 22.59 | 21.72 | 1.33M |
| June 12, 2025 | 22.22 | 22.23 | 22.23 | 22.95 | 22.1 | 1.37M |
| June 11, 2025 | 22.68 | 22.32 | 22.32 | 22.72 | 22.18 | 1.57M |
| June 10, 2025 | 22.35 | 22.68 | 22.68 | 22.75 | 22.02 | 2.3M |
| June 09, 2025 | 22.16 | 22.33 | 22.33 | 22.47 | 22 | 1.25M |
| June 06, 2025 | 22.02 | 22 | 22 | 22.06 | 21.76 | 901,264 |
| June 05, 2025 | 21.73 | 21.83 | 21.83 | 22.05 | 21.51 | 1.03M |
| June 04, 2025 | 21.61 | 21.73 | 21.73 | 22.23 | 21.61 | 1.28M |
| June 03, 2025 | 21.18 | 21.73 | 21.73 | 22.32 | 21.18 | 1.2M |
| May 30, 2025 | 21.81 | 21.42 | 21.42 | 21.9 | 21.31 | 999,458 |
| May 29, 2025 | 20.7 | 21.95 | 21.95 | 22.38 | 20.7 | 2.37M |
| May 28, 2025 | 20.94 | 20.85 | 20.85 | 21.28 | 20.73 | 484,176 |
| May 27, 2025 | 21.11 | 20.94 | 20.94 | 21.27 | 20.88 | 732,005 |
| May 26, 2025 | 21.05 | 21.11 | 21.11 | 21.36 | 21 | 617,418 |