26.55
-0.03(-0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.2 | 26.58 | 26.58 | 27.47 | 26.02 | 9.93M |
| August 15, 2025 | 23.11 | 27.68 | 27.68 | 27.98 | 23.11 | 9.14M |
| August 14, 2025 | 23.94 | 23.32 | 23.32 | 24.44 | 23.17 | 3.79M |
| August 13, 2025 | 23.8 | 24.13 | 24.13 | 24.2 | 23.53 | 4.23M |
| August 12, 2025 | 22.52 | 24 | 24 | 24.86 | 22.35 | 6.04M |
| August 11, 2025 | 22 | 22.4 | 22.4 | 22.54 | 21.72 | 2.31M |
| August 08, 2025 | 21.91 | 22 | 22 | 22.2 | 21.63 | 1.73M |
| August 07, 2025 | 22.44 | 22 | 22 | 22.71 | 21.67 | 3.52M |
| August 06, 2025 | 22.46 | 22.44 | 22.44 | 22.86 | 22.11 | 2.24M |
| August 05, 2025 | 22.31 | 22.47 | 22.47 | 22.76 | 22.15 | 2.96M |
| August 04, 2025 | 20.83 | 21.89 | 21.89 | 22.16 | 20.75 | 4.18M |
| August 01, 2025 | 20.4 | 20.58 | 20.58 | 20.67 | 20.24 | 1.51M |
| July 31, 2025 | 20.92 | 20.3 | 20.3 | 20.95 | 20.25 | 1.85M |
| July 30, 2025 | 21.09 | 20.75 | 20.75 | 21.09 | 20.58 | 1.53M |
| July 29, 2025 | 21.3 | 21 | 21 | 21.36 | 20.61 | 1.74M |
| July 28, 2025 | 21.28 | 21.32 | 21.32 | 21.47 | 20.82 | 2M |
| July 25, 2025 | 20.64 | 21.37 | 21.37 | 21.53 | 20.4 | 2.83M |
| July 24, 2025 | 20.8 | 20.4 | 20.4 | 21.11 | 20.31 | 1.93M |
| July 23, 2025 | 20.33 | 20.95 | 20.95 | 20.98 | 20.1 | 2.79M |
| July 22, 2025 | 19.98 | 20.39 | 20.39 | 20.45 | 19.72 | 1.9M |
| July 21, 2025 | 20.08 | 19.87 | 19.87 | 20.28 | 19.66 | 1.64M |
| July 18, 2025 | 20.22 | 20.08 | 20.08 | 20.29 | 19.8 | 1.83M |
| July 17, 2025 | 19.88 | 20.11 | 20.11 | 20.6 | 19.52 | 2.37M |
| July 16, 2025 | 19.99 | 19.65 | 19.65 | 20.1 | 19.42 | 1.77M |
| July 15, 2025 | 19.63 | 19.75 | 19.75 | 19.91 | 19.3 | 1.33M |
| July 14, 2025 | 19.25 | 19.75 | 19.75 | 19.86 | 19.14 | 1.71M |
| July 11, 2025 | 18.98 | 19.25 | 19.25 | 19.35 | 18.81 | 1.31M |
| July 10, 2025 | 18.93 | 18.92 | 18.92 | 19.1 | 18.72 | 1.02M |
| July 09, 2025 | 19.25 | 18.87 | 18.87 | 19.53 | 18.8 | 1.27M |
| July 08, 2025 | 19.22 | 19.28 | 19.28 | 19.75 | 19.15 | 2.19M |
| July 07, 2025 | 19.39 | 19.13 | 19.13 | 19.62 | 19.05 | 1.18M |
| July 04, 2025 | 19.62 | 19.33 | 19.33 | 19.75 | 19.26 | 1.48M |
| July 03, 2025 | 19.59 | 19.56 | 19.56 | 19.74 | 19.2 | 1.48M |
| July 02, 2025 | 19.44 | 19.42 | 19.42 | 19.59 | 19.09 | 2.3M |
| July 01, 2025 | 18.78 | 19.44 | 19.44 | 19.74 | 18.78 | 2.82M |
| June 30, 2025 | 18.2 | 18.87 | 18.87 | 18.87 | 18.06 | 2.48M |
| June 27, 2025 | 17.69 | 18.13 | 18.13 | 18.24 | 17.69 | 2.05M |
| June 26, 2025 | 18.41 | 17.7 | 17.7 | 18.48 | 17.62 | 2.2M |
| June 25, 2025 | 19.1 | 18.23 | 18.23 | 19.2 | 18.02 | 4.03M |
| June 24, 2025 | 18.07 | 18.76 | 18.76 | 19.19 | 18.05 | 2.24M |
| June 23, 2025 | 17.8 | 18.06 | 18.06 | 18.41 | 17.6 | 2.19M |
| June 20, 2025 | 18.11 | 17.81 | 17.81 | 18.24 | 17.66 | 1.73M |
| June 19, 2025 | 18.63 | 17.97 | 17.97 | 18.82 | 17.8 | 1.87M |
| June 18, 2025 | 19.1 | 18.59 | 18.59 | 19.17 | 18.51 | 2.22M |
| June 17, 2025 | 20.09 | 19.14 | 19.14 | 20.09 | 18.86 | 3.84M |
| June 16, 2025 | 19.8 | 19.86 | 19.86 | 20.37 | 19.71 | 1.74M |
| June 13, 2025 | 20.5 | 19.96 | 19.96 | 20.77 | 19.88 | 1.91M |
| June 12, 2025 | 20.95 | 20.45 | 20.45 | 20.95 | 20.07 | 2.35M |
| June 11, 2025 | 20.15 | 20.88 | 20.88 | 21.09 | 19.95 | 2.47M |
| June 10, 2025 | 20.57 | 20.21 | 20.21 | 20.92 | 20.01 | 2.4M |
| June 09, 2025 | 21 | 20.57 | 20.57 | 21 | 20.08 | 3.58M |
| June 06, 2025 | 21.17 | 21.01 | 21.01 | 21.46 | 20.6 | 2.36M |
| June 05, 2025 | 21.01 | 21.35 | 21.35 | 21.67 | 20.5 | 4.49M |
| June 04, 2025 | 20.63 | 20.65 | 20.65 | 21.2 | 20 | 4.97M |
| June 03, 2025 | 18.58 | 20.66 | 20.66 | 21.38 | 18.55 | 6.41M |
| May 30, 2025 | 18.6 | 18.58 | 18.58 | 19.08 | 18.31 | 1.47M |
| May 29, 2025 | 18.8 | 18.79 | 18.79 | 19.15 | 18.64 | 1.9M |
| May 28, 2025 | 19.3 | 18.8 | 18.8 | 19.72 | 18.46 | 3.19M |
| May 27, 2025 | 19.62 | 19.32 | 19.32 | 20.15 | 19.09 | 4.28M |
| May 26, 2025 | 18.71 | 19.72 | 19.72 | 19.72 | 18.71 | 3.16M |