28.10
-0.29(-1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 28.37 | 28.1 | 28.1 | 29.08 | 28.09 | 14.58M |
| October 30, 2025 | 28.26 | 28.39 | 28.39 | 28.85 | 27.94 | 15.36M |
| October 29, 2025 | 27.43 | 28.37 | 28.37 | 28.5 | 27.4 | 17.23M |
| October 28, 2025 | 27.08 | 27.36 | 27.36 | 27.49 | 26.83 | 8.71M |
| October 27, 2025 | 27.68 | 27.22 | 27.22 | 27.75 | 27.1 | 8.82M |
| October 24, 2025 | 27.1 | 27.4 | 27.4 | 27.46 | 27 | 8.83M |
| October 23, 2025 | 26.6 | 27.06 | 27.06 | 27.1 | 26.01 | 7.97M |
| October 22, 2025 | 27.37 | 26.65 | 26.65 | 27.38 | 26.51 | 8.65M |
| October 21, 2025 | 26.8 | 27.43 | 27.43 | 28.18 | 26.58 | 12.41M |
| October 20, 2025 | 26.33 | 26.7 | 26.7 | 27.16 | 26.28 | 8.38M |
| October 17, 2025 | 27.78 | 26.06 | 26.06 | 27.78 | 26 | 11.29M |
| October 16, 2025 | 27.65 | 27.39 | 27.39 | 28.78 | 27.37 | 12.23M |
| October 15, 2025 | 27.4 | 27.81 | 27.81 | 27.88 | 26.5 | 11.43M |
| October 14, 2025 | 27.84 | 27.42 | 27.42 | 28.2 | 27 | 12.04M |
| October 13, 2025 | 26.31 | 27.43 | 27.43 | 27.45 | 26.17 | 12.69M |
| October 10, 2025 | 29.06 | 27.7 | 27.7 | 29.06 | 27.66 | 20.94M |
| October 09, 2025 | 28.46 | 29.23 | 29.23 | 29.58 | 28.23 | 27.79M |
| September 30, 2025 | 27.59 | 27.91 | 27.91 | 28.72 | 27.48 | 23.94M |
| September 29, 2025 | 26.86 | 27.65 | 27.65 | 28.1 | 26.86 | 23.38M |
| September 26, 2025 | 26.6 | 26.57 | 26.57 | 27.13 | 26.55 | 12.79M |
| September 25, 2025 | 26.7 | 26.74 | 26.74 | 27 | 26.64 | 12.5M |
| September 24, 2025 | 27 | 26.95 | 26.95 | 27 | 25.86 | 16.03M |
| September 23, 2025 | 26.48 | 26.31 | 26.31 | 26.99 | 25.72 | 14.99M |
| September 22, 2025 | 27 | 26.45 | 26.45 | 27.3 | 26.18 | 12.84M |
| September 19, 2025 | 25.83 | 26.7 | 26.7 | 27.58 | 25.83 | 15.29M |
| September 18, 2025 | 25.83 | 27.19 | 27.19 | 27.99 | 25.83 | 26.81M |
| September 17, 2025 | 27 | 28.03 | 28.03 | 28.03 | 26.68 | 29.43M |
| September 16, 2025 | 26.31 | 27.21 | 27.21 | 27.59 | 25.75 | 28.04M |
| September 15, 2025 | 25.88 | 26.75 | 26.75 | 27.15 | 25.77 | 27.95M |
| September 12, 2025 | 25.83 | 25.88 | 25.88 | 26.26 | 25.45 | 17.21M |
| September 11, 2025 | 25.49 | 25.68 | 25.68 | 25.85 | 25.02 | 15.85M |
| September 10, 2025 | 26.3 | 25.66 | 25.66 | 26.41 | 25.4 | 25M |
| September 09, 2025 | 26.11 | 26.84 | 26.84 | 27.17 | 25.81 | 35.22M |
| September 08, 2025 | 26.29 | 26.26 | 26.26 | 26.35 | 25.6 | 34.98M |
| September 05, 2025 | 24.42 | 26.27 | 26.27 | 26.57 | 24.15 | 40.88M |
| September 04, 2025 | 24.1 | 24.39 | 24.39 | 24.95 | 23.94 | 24.64M |
| September 03, 2025 | 24.22 | 23.99 | 23.99 | 24.78 | 23.85 | 12.79M |
| September 02, 2025 | 24.38 | 24.17 | 24.17 | 24.66 | 23.91 | 11.66M |
| September 01, 2025 | 24.81 | 24.43 | 24.43 | 24.88 | 24.18 | 14.93M |
| August 29, 2025 | 24.12 | 24.65 | 24.65 | 24.95 | 23.84 | 17.16M |
| August 28, 2025 | 24.05 | 24.13 | 24.13 | 24.29 | 23.4 | 12.17M |
| August 27, 2025 | 24.37 | 24.13 | 24.13 | 24.97 | 24.06 | 16.77M |
| August 26, 2025 | 23.98 | 24.34 | 24.34 | 24.56 | 23.7 | 14.26M |
| August 25, 2025 | 24.32 | 24.2 | 24.2 | 24.43 | 23.93 | 10.83M |
| August 22, 2025 | 24.13 | 24.26 | 24.26 | 24.33 | 24.05 | 6.73M |
| August 21, 2025 | 24.45 | 24.22 | 24.22 | 24.5 | 24.04 | 8.6M |
| August 20, 2025 | 23.87 | 24.45 | 24.45 | 24.71 | 23.8 | 10.19M |
| August 19, 2025 | 23.96 | 23.99 | 23.99 | 24.07 | 23.75 | 5.48M |
| August 18, 2025 | 23.77 | 23.97 | 23.97 | 24.2 | 23.73 | 8.28M |
| August 15, 2025 | 23.22 | 23.67 | 23.67 | 23.7 | 23.22 | 6.05M |
| August 14, 2025 | 23.7 | 23.34 | 23.34 | 23.78 | 23.2 | 6M |
| August 13, 2025 | 23.65 | 23.64 | 23.64 | 23.79 | 23.51 | 5.6M |
| August 12, 2025 | 23.8 | 23.65 | 23.65 | 23.8 | 23.48 | 5.63M |
| August 11, 2025 | 23.35 | 23.84 | 23.84 | 23.96 | 23.22 | 9.49M |
| August 08, 2025 | 23.14 | 23.17 | 23.17 | 23.31 | 23.08 | 4.23M |
| August 07, 2025 | 23.3 | 23.2 | 23.2 | 23.45 | 23.12 | 3.75M |
| August 06, 2025 | 23.21 | 23.29 | 23.29 | 23.31 | 23.08 | 3.9M |
| August 05, 2025 | 23.04 | 23.23 | 23.23 | 23.3 | 23.04 | 4.13M |
| August 04, 2025 | 22.84 | 23.04 | 23.04 | 23.08 | 22.72 | 3.78M |
| August 01, 2025 | 22.77 | 22.91 | 22.91 | 23.13 | 22.7 | 3.93M |