26.69
-0.15(-0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 21.62 | 21.39 | 21.39 | 21.83 | 21.36 | 806,946 |
| June 12, 2025 | 21.7 | 21.77 | 21.77 | 21.88 | 21.61 | 672,630 |
| June 11, 2025 | 21.59 | 21.81 | 21.81 | 21.98 | 21.5 | 873,053 |
| June 10, 2025 | 21.9 | 21.59 | 21.59 | 22.09 | 21.31 | 1.04M |
| June 09, 2025 | 21.94 | 22.12 | 21.89 | 22.28 | 21.94 | 1.11M |
| June 06, 2025 | 21.78 | 22.08 | 21.85 | 22.12 | 21.68 | 836,875 |
| June 05, 2025 | 21.69 | 21.95 | 21.72 | 22.06 | 21.51 | 962,817 |
| June 04, 2025 | 21.54 | 21.66 | 21.43 | 21.89 | 21.53 | 541,912 |
| June 03, 2025 | 21.5 | 21.61 | 21.39 | 21.97 | 21.3 | 827,603 |
| May 30, 2025 | 21.89 | 21.45 | 21.23 | 21.9 | 21.3 | 993,309 |
| May 29, 2025 | 21.5 | 22 | 21.77 | 22.02 | 21.47 | 1.35M |
| May 28, 2025 | 21.76 | 21.5 | 21.28 | 21.94 | 21.47 | 554,649 |
| May 27, 2025 | 21.67 | 21.65 | 21.42 | 21.89 | 21.41 | 744,787 |
| May 26, 2025 | 21.7 | 21.77 | 21.54 | 21.94 | 21.48 | 661,505 |