28.03
-0.27(-0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 26.72 | 28.3 | 28.3 | 28.5 | 26.01 | 17.82M |
| September 04, 2025 | 24.26 | 26.72 | 26.72 | 26.72 | 24.05 | 13.23M |
| September 03, 2025 | 25.66 | 24.29 | 24.29 | 25.8 | 24.2 | 4.94M |
| September 02, 2025 | 26.45 | 25.66 | 25.42 | 26.46 | 25.15 | 7.6M |
| September 01, 2025 | 25.06 | 25.98 | 25.74 | 26.5 | 24.7 | 9.18M |
| August 29, 2025 | 24.75 | 25.27 | 25.03 | 25.99 | 24.75 | 7.08M |
| August 28, 2025 | 24.93 | 24.98 | 24.75 | 25.26 | 24.17 | 6.7M |
| August 27, 2025 | 24.8 | 24.93 | 24.7 | 25.29 | 24.65 | 6.05M |
| August 26, 2025 | 25.3 | 24.79 | 24.56 | 25.45 | 24.76 | 6.49M |
| August 25, 2025 | 25.63 | 25.29 | 25.05 | 25.79 | 24.9 | 8.03M |
| August 22, 2025 | 26.21 | 25.63 | 25.63 | 26.3 | 24.67 | 14.07M |
| August 21, 2025 | 26.01 | 27.01 | 27.01 | 27.52 | 25.68 | 9.98M |
| August 20, 2025 | 25.89 | 26.18 | 26.18 | 26.6 | 25.36 | 6.41M |
| August 19, 2025 | 25.65 | 25.86 | 25.86 | 26.36 | 25.52 | 5.37M |
| August 18, 2025 | 25.48 | 25.68 | 25.68 | 25.78 | 25.26 | 4.48M |
| August 15, 2025 | 25.44 | 25.54 | 25.54 | 25.78 | 25.22 | 3.94M |
| August 14, 2025 | 26.2 | 25.6 | 25.6 | 26.28 | 25.6 | 4.67M |
| August 13, 2025 | 26.9 | 26.3 | 26.3 | 27.11 | 25.75 | 6.62M |
| August 12, 2025 | 26.44 | 26.57 | 26.57 | 26.78 | 25.94 | 6.51M |
| August 11, 2025 | 27.07 | 26.41 | 26.41 | 27.07 | 26.27 | 7.19M |
| August 08, 2025 | 25.6 | 27.09 | 27.09 | 27.51 | 25.29 | 10.87M |
| August 07, 2025 | 25.23 | 25.7 | 25.7 | 26.16 | 25.2 | 8M |
| August 06, 2025 | 25.48 | 25.48 | 25.48 | 25.66 | 25.02 | 3.23M |
| August 05, 2025 | 25.35 | 25.47 | 25.47 | 26 | 25.31 | 4.4M |
| August 04, 2025 | 24.51 | 25.46 | 25.46 | 25.67 | 24.3 | 5.23M |
| August 01, 2025 | 24.72 | 24.51 | 24.51 | 24.88 | 24.38 | 2.91M |
| July 31, 2025 | 25.72 | 24.62 | 24.62 | 25.73 | 24.55 | 5M |
| July 30, 2025 | 25.2 | 25.48 | 25.48 | 25.74 | 25.05 | 4.56M |
| July 29, 2025 | 26.37 | 25.36 | 25.36 | 26.66 | 25.02 | 6.85M |
| July 28, 2025 | 26.33 | 26.02 | 26.02 | 26.39 | 25.4 | 8.35M |
| July 25, 2025 | 25.25 | 26.19 | 26.19 | 26.84 | 25.25 | 11.48M |
| July 24, 2025 | 25.45 | 25.24 | 25.24 | 25.9 | 25.18 | 8.65M |
| July 23, 2025 | 25.98 | 25.91 | 25.91 | 26.23 | 24.7 | 15.14M |
| July 22, 2025 | 24.05 | 25.98 | 25.98 | 25.98 | 24.05 | 10.12M |
| July 21, 2025 | 22.06 | 23.62 | 23.62 | 24.18 | 22.06 | 10.92M |
| July 18, 2025 | 22.58 | 22.18 | 22.18 | 22.6 | 22.11 | 3.12M |
| July 17, 2025 | 22.77 | 22.58 | 22.58 | 22.91 | 22.36 | 4.28M |
| July 16, 2025 | 22.69 | 22.69 | 22.69 | 22.85 | 22.5 | 4.54M |
| July 15, 2025 | 22.58 | 22.59 | 22.59 | 22.88 | 21.97 | 6.94M |
| July 14, 2025 | 21.82 | 22.49 | 22.49 | 22.62 | 21.76 | 8.15M |
| July 11, 2025 | 21.11 | 21.82 | 21.82 | 21.97 | 21.01 | 6.12M |
| July 10, 2025 | 21.57 | 21.1 | 21.1 | 21.7 | 21.05 | 5.57M |
| July 09, 2025 | 22.11 | 21.68 | 21.68 | 22.21 | 21.68 | 4.63M |
| July 08, 2025 | 21.95 | 22.08 | 22.08 | 22.31 | 21.88 | 5.11M |
| July 07, 2025 | 21.7 | 22.01 | 22.01 | 22.18 | 21.45 | 5.74M |
| July 04, 2025 | 22.19 | 21.74 | 21.74 | 22.2 | 21.42 | 5.71M |
| July 03, 2025 | 21.66 | 21.99 | 21.99 | 22.29 | 21.66 | 6.23M |
| July 02, 2025 | 21.89 | 21.8 | 21.8 | 22 | 21.35 | 6.71M |
| July 01, 2025 | 21.05 | 21.9 | 21.9 | 22.38 | 21.01 | 11.81M |
| June 30, 2025 | 20.87 | 21 | 21 | 21.14 | 20.6 | 3.9M |
| June 27, 2025 | 20.48 | 20.73 | 20.73 | 20.84 | 20.4 | 4.04M |
| June 26, 2025 | 20.83 | 20.51 | 20.51 | 20.83 | 20.25 | 4.67M |
| June 25, 2025 | 20.81 | 20.8 | 20.8 | 21.25 | 20.44 | 5.12M |
| June 24, 2025 | 21.19 | 20.77 | 20.77 | 21.38 | 20.66 | 5.72M |
| June 23, 2025 | 20.33 | 20.82 | 20.82 | 21.01 | 20.32 | 4.72M |
| June 20, 2025 | 20.54 | 20.58 | 20.58 | 20.92 | 20.39 | 4.53M |
| June 19, 2025 | 21.03 | 20.6 | 20.6 | 21.24 | 20.39 | 7.34M |
| June 18, 2025 | 21.96 | 21.14 | 21.14 | 21.96 | 21.07 | 8.99M |
| June 17, 2025 | 22.9 | 22.2 | 22.2 | 22.99 | 22.01 | 10.14M |
| June 16, 2025 | 21.98 | 23.03 | 23.03 | 23.5 | 21.25 | 14.82M |