27.05
+0.46(+1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 25.17 | 26.59 | 26.59 | 26.62 | 25.1 | 2.92M |
| September 04, 2025 | 26.31 | 24.94 | 24.94 | 26.47 | 24.6 | 2.76M |
| September 03, 2025 | 26.54 | 26.36 | 26.36 | 27.03 | 26.02 | 2.63M |
| September 02, 2025 | 27.99 | 26.39 | 26.39 | 28.03 | 26.08 | 3.67M |
| September 01, 2025 | 27.41 | 28.1 | 28.1 | 28.35 | 27.19 | 4.27M |
| August 29, 2025 | 27.38 | 27.18 | 27.18 | 27.6 | 26.6 | 3.26M |
| August 28, 2025 | 26.63 | 27.13 | 27.13 | 27.18 | 26.01 | 2.78M |
| August 27, 2025 | 27.14 | 26.7 | 26.7 | 27.82 | 26.7 | 3.32M |
| August 26, 2025 | 27.06 | 27.14 | 27.14 | 27.38 | 26.58 | 2.05M |
| August 25, 2025 | 27.51 | 27.11 | 27.11 | 27.69 | 26.83 | 3.25M |
| August 22, 2025 | 26.99 | 27.51 | 27.51 | 27.77 | 26.47 | 3.49M |
| August 21, 2025 | 26.97 | 26.69 | 26.69 | 27.26 | 26.41 | 1.75M |
| August 20, 2025 | 26.7 | 26.97 | 26.97 | 27 | 26.21 | 2M |
| August 19, 2025 | 26.84 | 26.68 | 26.68 | 26.86 | 26.26 | 1.96M |
| August 18, 2025 | 26.6 | 26.84 | 26.84 | 27 | 26.21 | 2.72M |
| August 15, 2025 | 25.76 | 26.45 | 26.45 | 26.59 | 25.68 | 2.83M |
| August 14, 2025 | 27.2 | 25.67 | 25.67 | 27.2 | 25.6 | 4.38M |
| August 13, 2025 | 27.39 | 27.1 | 27.1 | 27.73 | 27 | 2.91M |
| August 12, 2025 | 27.61 | 27.58 | 27.58 | 27.61 | 26.95 | 2.64M |
| August 11, 2025 | 27.32 | 27.55 | 27.55 | 27.77 | 26.98 | 2.57M |
| August 08, 2025 | 27.44 | 27.45 | 27.45 | 27.58 | 26.81 | 3.1M |
| August 07, 2025 | 27.96 | 27.74 | 27.74 | 28.6 | 27.49 | 3.89M |
| August 06, 2025 | 27.22 | 27.88 | 27.88 | 28.47 | 26.83 | 4.09M |
| August 05, 2025 | 26.62 | 27.47 | 27.47 | 27.64 | 26.1 | 5.17M |
| August 04, 2025 | 25.26 | 26.46 | 26.46 | 27.17 | 25.11 | 3.8M |
| August 01, 2025 | 25.55 | 25.4 | 25.4 | 25.89 | 25.25 | 2.04M |
| July 31, 2025 | 26.34 | 25.68 | 25.68 | 27.05 | 25.53 | 3.7M |
| July 30, 2025 | 25.52 | 26.39 | 26.39 | 26.6 | 25.2 | 3.7M |
| July 29, 2025 | 25.7 | 25.63 | 25.63 | 25.93 | 25.45 | 2.35M |
| July 28, 2025 | 24.9 | 25.79 | 25.79 | 26.4 | 24.67 | 4.04M |
| July 25, 2025 | 24.76 | 24.78 | 24.78 | 24.87 | 24.23 | 1.62M |
| July 24, 2025 | 24.61 | 24.48 | 24.48 | 24.8 | 24.21 | 1.47M |
| July 23, 2025 | 24.18 | 24.52 | 24.52 | 25.06 | 23.98 | 1.63M |
| July 22, 2025 | 24.53 | 24.47 | 24.47 | 24.7 | 24.27 | 1.21M |
| July 21, 2025 | 24.45 | 24.51 | 24.51 | 24.75 | 24.36 | 1.14M |
| July 18, 2025 | 24.88 | 24.41 | 24.41 | 25.02 | 24.4 | 2.45M |
| July 17, 2025 | 23.46 | 24.86 | 24.86 | 25.13 | 23.4 | 3.99M |
| July 16, 2025 | 23.52 | 23.64 | 23.64 | 23.95 | 23.14 | 1.05M |
| July 15, 2025 | 23.6 | 23.28 | 23.28 | 24.08 | 23.11 | 1.2M |
| July 14, 2025 | 23.44 | 23.55 | 23.55 | 23.69 | 23.38 | 941,181 |
| July 11, 2025 | 23.38 | 23.38 | 23.38 | 23.5 | 23.03 | 948,005 |
| July 10, 2025 | 23.24 | 23.38 | 23.38 | 23.48 | 23.15 | 734,820 |
| July 09, 2025 | 23.39 | 23.38 | 23.38 | 23.43 | 23.17 | 1.22M |
| July 08, 2025 | 23.09 | 23.33 | 23.33 | 23.35 | 23 | 1.39M |
| July 07, 2025 | 22.7 | 23.11 | 23.11 | 23.13 | 22.6 | 960,406 |
| July 04, 2025 | 23.05 | 22.8 | 22.8 | 23.08 | 22.65 | 1.04M |
| July 03, 2025 | 22.82 | 23.06 | 23.06 | 23.07 | 22.65 | 1.15M |
| July 02, 2025 | 23.15 | 22.83 | 22.83 | 23.15 | 22.56 | 1.25M |
| July 01, 2025 | 23.46 | 23.08 | 23.08 | 23.46 | 22.88 | 1.82M |
| June 30, 2025 | 22.94 | 23.07 | 23.07 | 23.08 | 22.77 | 1.65M |
| June 27, 2025 | 22.5 | 22.78 | 22.78 | 23.16 | 22.31 | 2.01M |
| June 26, 2025 | 22.52 | 22.31 | 22.31 | 22.69 | 22.28 | 1.38M |
| June 25, 2025 | 22.21 | 22.46 | 22.46 | 22.54 | 22 | 2.06M |
| June 24, 2025 | 22.3 | 22.51 | 22.51 | 22.52 | 22.09 | 1.82M |
| June 23, 2025 | 21.5 | 22.09 | 22.09 | 22.15 | 21.45 | 960,218 |
| June 20, 2025 | 21.76 | 21.65 | 21.65 | 22.2 | 21.6 | 699,905 |
| June 19, 2025 | 22.2 | 21.74 | 21.74 | 22.34 | 21.63 | 955,339 |
| June 18, 2025 | 21.55 | 22.12 | 22.12 | 22.29 | 21.55 | 1.06M |
| June 17, 2025 | 21.76 | 21.8 | 21.8 | 21.93 | 21.62 | 640,852 |
| June 16, 2025 | 21.51 | 21.77 | 21.77 | 21.97 | 21.35 | 655,840 |