28.00
+0.19(+0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.81 | 28 | 28 | 28.19 | 27.74 | 34.59M |
| August 15, 2025 | 27.67 | 27.81 | 27.81 | 27.84 | 27.5 | 25.5M |
| August 14, 2025 | 28.27 | 27.74 | 27.74 | 28.29 | 27.6 | 35.54M |
| August 13, 2025 | 28.25 | 28.26 | 28.26 | 28.52 | 28.09 | 27.64M |
| August 12, 2025 | 28.7 | 28.25 | 28.25 | 28.7 | 27.9 | 39.2M |
| August 11, 2025 | 28.78 | 28.82 | 28.82 | 29.15 | 28.68 | 27.27M |
| August 08, 2025 | 28.8 | 28.76 | 28.76 | 28.98 | 28.65 | 24.8M |
| August 07, 2025 | 29.5 | 28.8 | 28.8 | 29.51 | 28.6 | 44.6M |
| August 06, 2025 | 29.01 | 29.48 | 29.48 | 30 | 28.83 | 57.64M |
| August 05, 2025 | 28.7 | 28.89 | 28.89 | 29.66 | 28.4 | 41.52M |
| August 04, 2025 | 27.8 | 28.51 | 28.51 | 28.63 | 27.73 | 28.36M |
| August 01, 2025 | 28.49 | 27.8 | 27.8 | 28.5 | 27.76 | 29.07M |
| July 31, 2025 | 28.67 | 28.5 | 28.5 | 28.95 | 28.3 | 28.55M |
| July 30, 2025 | 29.55 | 28.75 | 28.75 | 29.65 | 28.58 | 36.57M |
| July 29, 2025 | 28.86 | 29.55 | 29.55 | 29.56 | 28.63 | 40.98M |
| July 28, 2025 | 28.62 | 28.85 | 28.85 | 29.18 | 28.62 | 28.79M |
| July 25, 2025 | 28.88 | 28.62 | 28.62 | 28.92 | 28.56 | 20.95M |
| July 24, 2025 | 28.49 | 28.83 | 28.83 | 29.3 | 28.38 | 33.27M |
| July 23, 2025 | 28.94 | 28.47 | 28.47 | 28.94 | 28.38 | 29.95M |
| July 22, 2025 | 29.11 | 29 | 29 | 29.62 | 28.76 | 32.27M |
| July 21, 2025 | 29.18 | 29.21 | 29.21 | 29.58 | 29.03 | 31.86M |
| July 18, 2025 | 28.58 | 29.34 | 29.34 | 29.57 | 28.48 | 65.13M |
| July 17, 2025 | 27.14 | 28.71 | 28.71 | 28.86 | 27.12 | 67.84M |
| July 16, 2025 | 27.4 | 27.14 | 27.14 | 27.46 | 27.06 | 17.95M |
| July 15, 2025 | 27.35 | 27.5 | 27.5 | 27.67 | 27.22 | 19.07M |
| July 14, 2025 | 27.4 | 27.31 | 27.31 | 27.55 | 27.25 | 16.42M |
| July 11, 2025 | 26.95 | 27.46 | 27.46 | 27.5 | 26.92 | 27.08M |
| July 10, 2025 | 27.05 | 26.97 | 26.97 | 27.08 | 26.62 | 25.77M |
| July 09, 2025 | 27.31 | 27.19 | 27.19 | 27.69 | 27.13 | 27.3M |
| July 08, 2025 | 27.16 | 27.25 | 27.25 | 27.29 | 27.07 | 21.11M |
| July 07, 2025 | 27.13 | 27.3 | 27.3 | 27.77 | 27.02 | 30.41M |
| July 04, 2025 | 26.9 | 27.13 | 27.13 | 27.31 | 26.81 | 27.89M |
| July 03, 2025 | 26.85 | 26.93 | 26.93 | 27.18 | 26.77 | 22.92M |
| July 02, 2025 | 27.37 | 26.85 | 26.85 | 27.43 | 26.79 | 33.23M |
| July 01, 2025 | 27.31 | 27.57 | 27.57 | 27.73 | 26.87 | 51.15M |
| June 30, 2025 | 26.76 | 27.34 | 27.34 | 27.59 | 26.76 | 56.59M |
| June 27, 2025 | 26.54 | 26.71 | 26.71 | 26.94 | 26.38 | 37.51M |
| June 26, 2025 | 26.31 | 26.35 | 26.35 | 26.97 | 26.2 | 54.81M |
| June 25, 2025 | 25 | 26.31 | 26.31 | 26.44 | 24.97 | 77.89M |
| June 24, 2025 | 24.4 | 25 | 25 | 25.08 | 24.4 | 27.04M |
| June 23, 2025 | 24.78 | 24.9 | 24.9 | 24.96 | 24.56 | 19.5M |
| June 20, 2025 | 25.13 | 24.78 | 24.78 | 25.19 | 24.71 | 19.69M |
| June 19, 2025 | 25.5 | 25.28 | 25.28 | 25.5 | 25.04 | 24.51M |
| June 18, 2025 | 25.58 | 25.65 | 25.65 | 25.85 | 25.49 | 25.64M |
| June 17, 2025 | 25.65 | 25.55 | 25.55 | 25.78 | 25.33 | 23.02M |
| June 16, 2025 | 25.9 | 25.74 | 25.74 | 25.91 | 25.55 | 25.09M |
| June 13, 2025 | 25.9 | 25.94 | 25.94 | 26.11 | 25.44 | 49.43M |
| June 12, 2025 | 25.57 | 25.5 | 25.5 | 25.71 | 25.36 | 18.76M |
| June 11, 2025 | 25.47 | 25.55 | 25.55 | 25.68 | 25.32 | 19.04M |
| June 10, 2025 | 25.65 | 25.42 | 25.42 | 25.96 | 25.2 | 31.99M |
| June 09, 2025 | 24.98 | 25.87 | 25.87 | 26.28 | 24.98 | 77.06M |
| June 06, 2025 | 24.8 | 24.69 | 24.69 | 25.15 | 24.65 | 21.95M |
| June 05, 2025 | 24.85 | 24.67 | 24.67 | 24.88 | 24.56 | 22.1M |
| June 04, 2025 | 24.95 | 24.81 | 24.81 | 25.04 | 24.81 | 16.66M |
| June 03, 2025 | 25.07 | 25 | 25 | 25.38 | 24.9 | 24.64M |
| May 30, 2025 | 24.98 | 25.01 | 25.01 | 25.23 | 24.83 | 23.49M |
| May 29, 2025 | 24.5 | 25.08 | 25.08 | 25.09 | 24.36 | 30.85M |
| May 28, 2025 | 24.31 | 24.46 | 24.46 | 24.96 | 24.25 | 18.18M |
| May 27, 2025 | 24.61 | 24.31 | 24.31 | 24.64 | 24.15 | 15.05M |
| May 26, 2025 | 24.47 | 24.6 | 24.6 | 24.65 | 24.41 | 10.3M |