27.55
-0.14(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.56 | 27.69 | 27.69 | 27.88 | 27.23 | 7.73M |
| August 15, 2025 | 26.69 | 27.2 | 27.2 | 27.37 | 26.53 | 5.96M |
| August 14, 2025 | 27.46 | 26.7 | 26.7 | 27.67 | 26.67 | 6.31M |
| August 13, 2025 | 26.8 | 27.37 | 27.37 | 27.48 | 26.74 | 6.4M |
| August 12, 2025 | 27.28 | 26.78 | 26.78 | 27.36 | 26.41 | 6.02M |
| August 11, 2025 | 26.25 | 27.35 | 27.35 | 27.54 | 26.25 | 8.17M |
| August 08, 2025 | 26.61 | 26.29 | 26.29 | 26.84 | 26.06 | 6.69M |
| August 07, 2025 | 26.8 | 26.68 | 26.68 | 27.53 | 26.59 | 6.33M |
| August 06, 2025 | 27.18 | 26.93 | 26.93 | 27.4 | 26.41 | 5.91M |
| August 05, 2025 | 26.86 | 26.83 | 26.83 | 26.99 | 26.32 | 6.49M |
| August 04, 2025 | 26.25 | 26.85 | 26.85 | 26.97 | 26.1 | 8.89M |
| August 01, 2025 | 27.03 | 26.42 | 26.42 | 27.55 | 26.37 | 11.75M |
| July 31, 2025 | 27.4 | 27.3 | 27.3 | 27.8 | 26.96 | 8.37M |
| July 30, 2025 | 28.6 | 27.47 | 27.47 | 28.6 | 27.11 | 12.51M |
| July 29, 2025 | 27 | 28.73 | 28.73 | 28.93 | 26.81 | 12.91M |
| July 28, 2025 | 27.37 | 27.11 | 27.11 | 27.74 | 26.96 | 8.14M |
| July 25, 2025 | 26.86 | 27.43 | 27.43 | 28.11 | 26.71 | 12.12M |
| July 24, 2025 | 26.6 | 26.85 | 26.85 | 27.08 | 26.48 | 6.77M |
| July 23, 2025 | 26.5 | 26.6 | 26.6 | 27.35 | 26.44 | 11.31M |
| July 22, 2025 | 25.41 | 26.66 | 26.66 | 27.42 | 25.37 | 15.56M |
| July 21, 2025 | 25.6 | 25.45 | 25.45 | 25.66 | 25.14 | 6.9M |
| July 18, 2025 | 26.09 | 25.63 | 25.63 | 26.09 | 25.23 | 7.83M |
| July 17, 2025 | 25.43 | 26.07 | 26.07 | 26.16 | 25.26 | 9.07M |
| July 16, 2025 | 25.73 | 25.51 | 25.51 | 25.98 | 25.21 | 7.4M |
| July 15, 2025 | 25.5 | 25.93 | 25.93 | 26.43 | 25.32 | 8.99M |
| July 14, 2025 | 25.51 | 25.66 | 25.66 | 26.1 | 25.25 | 11.55M |
| July 11, 2025 | 24.98 | 25.51 | 25.51 | 25.91 | 24.7 | 13.28M |
| July 10, 2025 | 23.62 | 24.88 | 24.88 | 25.98 | 23.6 | 18.84M |
| July 09, 2025 | 22.9 | 23.02 | 23.02 | 23.2 | 22.69 | 3.75M |
| July 08, 2025 | 22.85 | 22.98 | 22.98 | 23.33 | 22.74 | 5.1M |
| July 07, 2025 | 22.84 | 22.77 | 22.77 | 23.01 | 22.45 | 3.77M |
| July 04, 2025 | 23.28 | 22.87 | 22.87 | 23.28 | 22.5 | 3.95M |
| July 03, 2025 | 22.75 | 23.12 | 23.12 | 23.42 | 22.64 | 5.89M |
| July 02, 2025 | 22.85 | 22.77 | 22.77 | 22.98 | 22.45 | 4.49M |
| July 01, 2025 | 22.85 | 22.89 | 22.89 | 23.26 | 22.66 | 5.31M |
| June 30, 2025 | 21.4 | 22.83 | 22.83 | 22.98 | 21.18 | 8.49M |
| June 27, 2025 | 21.45 | 21.4 | 21.4 | 21.73 | 21.36 | 2.72M |
| June 26, 2025 | 21.58 | 21.36 | 21.36 | 21.76 | 21.23 | 3.25M |
| June 25, 2025 | 21.23 | 21.53 | 21.53 | 21.59 | 21.16 | 3.27M |
| June 24, 2025 | 20.74 | 21.25 | 21.25 | 21.33 | 20.72 | 3.8M |
| June 23, 2025 | 20.49 | 20.68 | 20.68 | 20.76 | 20.38 | 2.33M |
| June 20, 2025 | 20.58 | 20.44 | 20.44 | 20.84 | 20.43 | 1.86M |
| June 19, 2025 | 20.9 | 20.51 | 20.51 | 21.15 | 20.43 | 2.88M |
| June 18, 2025 | 21.1 | 20.95 | 20.95 | 21.1 | 20.78 | 2.47M |
| June 17, 2025 | 21.67 | 21.2 | 21.2 | 22.11 | 20.79 | 6.36M |
| June 16, 2025 | 21.76 | 21.55 | 21.55 | 21.87 | 21.46 | 2.54M |
| June 13, 2025 | 22.3 | 21.67 | 21.67 | 22.3 | 21.46 | 5.06M |
| June 12, 2025 | 22.35 | 22.43 | 22.37 | 22.65 | 22.27 | 2.93M |
| June 11, 2025 | 22.74 | 22.47 | 22.47 | 22.8 | 22.37 | 2.88M |
| June 10, 2025 | 22.69 | 22.54 | 22.54 | 23.03 | 22.23 | 6.38M |
| June 09, 2025 | 21.65 | 22.54 | 22.54 | 22.77 | 21.39 | 7.48M |
| June 06, 2025 | 21.82 | 21.48 | 21.48 | 21.98 | 21.36 | 3.06M |
| June 05, 2025 | 21.98 | 21.8 | 21.8 | 22.1 | 21.65 | 3.33M |
| June 04, 2025 | 21.7 | 22 | 22 | 22.17 | 21.7 | 3.38M |
| June 03, 2025 | 20.81 | 21.94 | 21.94 | 22.34 | 20.71 | 8.19M |
| May 30, 2025 | 21.08 | 20.81 | 20.81 | 21.29 | 20.74 | 3.38M |
| May 29, 2025 | 20.55 | 21.04 | 21.04 | 21.1 | 20.5 | 3.98M |
| May 28, 2025 | 20.82 | 20.66 | 20.66 | 20.9 | 20.6 | 1.77M |
| May 27, 2025 | 20.88 | 20.75 | 20.75 | 21.07 | 20.62 | 2.37M |
| May 26, 2025 | 20.88 | 20.91 | 20.91 | 21.13 | 20.75 | 1.61M |