27.17
-0.35(-1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.11 | 27.52 | 27.52 | 27.87 | 26.8 | 4.05M |
| August 15, 2025 | 25.93 | 26.74 | 26.74 | 27.1 | 25.93 | 2.73M |
| August 14, 2025 | 26.46 | 26 | 26 | 26.54 | 25.85 | 2.86M |
| August 13, 2025 | 27.05 | 26.6 | 26.6 | 27.12 | 26.4 | 3.82M |
| August 12, 2025 | 28.35 | 26.99 | 26.99 | 28.35 | 26.87 | 3.77M |
| August 11, 2025 | 27.2 | 27.99 | 27.99 | 28.43 | 27.14 | 3.76M |
| August 08, 2025 | 27.81 | 27.21 | 27.21 | 27.89 | 27 | 3.22M |
| August 07, 2025 | 27.9 | 27.8 | 27.8 | 28.48 | 27.52 | 5.29M |
| August 06, 2025 | 28.01 | 27.77 | 27.77 | 28.22 | 26.82 | 4.96M |
| August 05, 2025 | 25.3 | 27.79 | 27.79 | 28.18 | 25.16 | 8.8M |
| August 04, 2025 | 25.13 | 25.28 | 25.28 | 25.46 | 24.36 | 2.99M |
| August 01, 2025 | 24.18 | 24.81 | 24.81 | 25.29 | 24.18 | 2.4M |
| July 31, 2025 | 24.48 | 24.39 | 24.39 | 25.22 | 24.28 | 3.2M |
| July 30, 2025 | 24.8 | 24.48 | 24.48 | 25.05 | 24.32 | 2.62M |
| July 29, 2025 | 25.2 | 25.05 | 25.05 | 25.31 | 24.75 | 2.93M |
| July 28, 2025 | 23.5 | 24.88 | 24.88 | 25.66 | 23.5 | 5.71M |
| July 25, 2025 | 23.96 | 23.76 | 23.76 | 23.99 | 23.52 | 2.91M |
| July 24, 2025 | 23.21 | 23.96 | 23.96 | 24.64 | 23.21 | 5.82M |
| July 23, 2025 | 23.35 | 23.31 | 23.31 | 23.51 | 23.01 | 1.62M |
| July 22, 2025 | 23.1 | 23.35 | 23.35 | 23.63 | 23.02 | 1.66M |
| July 21, 2025 | 23.28 | 23.19 | 23.19 | 23.31 | 22.93 | 1.27M |
| July 18, 2025 | 22.83 | 23.22 | 23.22 | 23.43 | 22.79 | 1.26M |
| July 17, 2025 | 22.69 | 22.91 | 22.91 | 23.18 | 22.51 | 1.5M |
| July 16, 2025 | 22.92 | 22.69 | 22.69 | 22.97 | 22.49 | 968,349 |
| July 15, 2025 | 23.1 | 22.7 | 22.7 | 23.3 | 22.5 | 1.93M |
| July 14, 2025 | 22.57 | 23.33 | 23.33 | 23.38 | 22.42 | 2.42M |
| July 11, 2025 | 22.49 | 22.66 | 22.66 | 22.82 | 22.2 | 1.79M |
| July 10, 2025 | 22.57 | 22.51 | 22.51 | 22.78 | 22.37 | 1.59M |
| July 09, 2025 | 23.4 | 22.69 | 22.69 | 23.4 | 22.57 | 2.24M |
| July 08, 2025 | 22.4 | 23.43 | 23.43 | 23.73 | 22.25 | 4.15M |
| July 07, 2025 | 22.51 | 22.44 | 22.44 | 22.55 | 22.21 | 1.17M |
| July 04, 2025 | 23.02 | 22.48 | 22.48 | 23.02 | 22.38 | 1.5M |
| July 03, 2025 | 22.99 | 22.92 | 22.92 | 23.08 | 22.79 | 1.47M |
| July 02, 2025 | 23.24 | 22.99 | 22.99 | 23.29 | 22.77 | 1.45M |
| July 01, 2025 | 23.3 | 23.24 | 23.24 | 23.31 | 22.88 | 1.78M |
| June 30, 2025 | 23.1 | 23.3 | 23.3 | 23.35 | 22.9 | 1.72M |
| June 27, 2025 | 23.29 | 23.1 | 23.1 | 23.29 | 22.84 | 1.73M |
| June 26, 2025 | 23.78 | 23.05 | 23.05 | 23.78 | 22.9 | 3.77M |
| June 25, 2025 | 23.17 | 23.78 | 23.78 | 23.98 | 23.17 | 2.28M |
| June 24, 2025 | 23.55 | 23.58 | 23.58 | 23.84 | 23.38 | 1.61M |
| June 23, 2025 | 23.3 | 23.56 | 23.56 | 23.68 | 23.1 | 1.34M |
| June 20, 2025 | 23.38 | 23.36 | 23.36 | 23.7 | 23.11 | 1.43M |
| June 19, 2025 | 23.64 | 23.4 | 23.4 | 23.68 | 23.18 | 1.33M |
| June 18, 2025 | 24.02 | 23.69 | 23.69 | 24.06 | 23.4 | 2.05M |
| June 17, 2025 | 25.47 | 24.12 | 24.12 | 25.5 | 23.99 | 3.15M |
| June 16, 2025 | 23.9 | 24.69 | 24.69 | 25.59 | 23.55 | 5.52M |
| June 13, 2025 | 22.88 | 23.9 | 23.9 | 24.18 | 22.8 | 4.57M |
| June 12, 2025 | 22.62 | 23.04 | 23.04 | 23.3 | 22.36 | 2.75M |
| June 11, 2025 | 22.08 | 22.49 | 22.49 | 22.82 | 22.08 | 1.74M |
| June 10, 2025 | 22.77 | 22.24 | 22.24 | 22.78 | 22.08 | 1.13M |
| June 09, 2025 | 22.5 | 22.55 | 22.55 | 22.77 | 22.2 | 1.53M |
| June 06, 2025 | 22.5 | 22.25 | 22.25 | 22.5 | 21.87 | 1.18M |
| June 05, 2025 | 22.16 | 22.21 | 22 | 22.37 | 21.91 | 739,909 |
| June 04, 2025 | 22.06 | 22.06 | 21.85 | 22.39 | 21.91 | 810,642 |
| June 03, 2025 | 22.18 | 21.98 | 21.78 | 22.58 | 21.85 | 962,514 |
| May 30, 2025 | 22.3 | 22.25 | 22.04 | 22.56 | 22.18 | 1.16M |
| May 29, 2025 | 22.07 | 22.36 | 22.15 | 22.46 | 21.72 | 2M |
| May 28, 2025 | 20.76 | 21.88 | 21.68 | 22.22 | 20.76 | 2.68M |
| May 27, 2025 | 21.12 | 20.8 | 20.6 | 21.27 | 20.75 | 1.01M |
| May 26, 2025 | 20.96 | 21.15 | 20.95 | 21.29 | 20.92 | 837,851 |