28.92
+0.87(+3.10%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 28.28 | 28.88 | 28.88 | 29.5 | 27.83 | 5.48M |
September 05, 2025 | 26.85 | 28.05 | 28.05 | 28.34 | 25.88 | 6.48M |
September 04, 2025 | 26.86 | 26.49 | 26.49 | 27.88 | 26.14 | 5.83M |
September 03, 2025 | 26.33 | 26.86 | 26.86 | 27.74 | 25.86 | 5.49M |
September 02, 2025 | 26.12 | 26.33 | 26.33 | 26.95 | 25.23 | 5.81M |
September 01, 2025 | 24.77 | 26.25 | 26.25 | 26.4 | 24.46 | 5.54M |
August 29, 2025 | 25 | 24.91 | 24.91 | 25.23 | 24.22 | 2.45M |
August 28, 2025 | 24.54 | 24.88 | 24.88 | 25.26 | 23.32 | 2.93M |
August 27, 2025 | 25.67 | 24.41 | 24.41 | 25.68 | 24.36 | 2.33M |
August 26, 2025 | 24.73 | 25.51 | 25.51 | 25.69 | 24.55 | 2.31M |
August 25, 2025 | 25.27 | 24.78 | 24.78 | 25.5 | 24.51 | 2.4M |
August 22, 2025 | 25.3 | 24.89 | 24.89 | 25.3 | 24.72 | 2.02M |
August 21, 2025 | 25.23 | 25.25 | 25.25 | 25.55 | 25.1 | 1.43M |
August 20, 2025 | 25.13 | 25.21 | 25.21 | 25.21 | 24.8 | 1.26M |
August 19, 2025 | 24.64 | 25.09 | 25.09 | 25.09 | 24.39 | 1.48M |
August 18, 2025 | 24.29 | 24.65 | 24.65 | 24.73 | 24.25 | 1.95M |
August 15, 2025 | 24.32 | 24.18 | 24.18 | 24.54 | 24.01 | 1.25M |
August 14, 2025 | 24.78 | 24.2 | 24.2 | 24.86 | 24.2 | 1.58M |
August 13, 2025 | 25.24 | 24.67 | 24.67 | 25.25 | 24.63 | 1.58M |
August 12, 2025 | 25.14 | 25.11 | 25.11 | 25.3 | 24.89 | 1.66M |
August 11, 2025 | 24.68 | 25.15 | 25.15 | 25.18 | 24.61 | 2.42M |
August 08, 2025 | 24.35 | 24.46 | 24.46 | 24.58 | 24.06 | 1.6M |
August 07, 2025 | 24.56 | 24.35 | 24.35 | 24.6 | 24.29 | 1.16M |
August 06, 2025 | 24.6 | 24.44 | 24.44 | 24.6 | 24.25 | 1.18M |
August 05, 2025 | 24.4 | 24.4 | 24.4 | 24.47 | 24.15 | 1.28M |
August 04, 2025 | 23.89 | 24.17 | 24.17 | 24.29 | 23.72 | 1.64M |
August 01, 2025 | 23.56 | 23.89 | 23.89 | 24.08 | 23.27 | 1.35M |
July 31, 2025 | 23.88 | 23.55 | 23.55 | 24.15 | 23.44 | 1.25M |
July 30, 2025 | 23.86 | 23.83 | 23.83 | 24.37 | 23.49 | 1.38M |
July 29, 2025 | 24 | 23.86 | 23.86 | 24.37 | 23.49 | 1.45M |
July 28, 2025 | 23.49 | 23.89 | 23.89 | 24.16 | 23.49 | 1.87M |
July 25, 2025 | 23.41 | 23.52 | 23.52 | 23.53 | 23.25 | 1.32M |
July 24, 2025 | 23.32 | 23.3 | 23.3 | 23.5 | 23.03 | 1.34M |
July 23, 2025 | 23.17 | 23.16 | 23.16 | 23.45 | 22.96 | 1.62M |
July 22, 2025 | 23.54 | 23.08 | 23.08 | 23.55 | 22.85 | 1.79M |
July 21, 2025 | 23.29 | 23.55 | 23.55 | 23.63 | 23.17 | 1.45M |
July 18, 2025 | 23.09 | 23.13 | 23.13 | 23.2 | 22.94 | 819,200 |
July 17, 2025 | 23 | 23.08 | 23.08 | 23.25 | 22.87 | 953,500 |
July 16, 2025 | 22.91 | 23 | 23 | 23.13 | 22.8 | 1.16M |
July 15, 2025 | 23.29 | 22.8 | 22.8 | 23.29 | 22.56 | 1.21M |
July 14, 2025 | 23.01 | 23.29 | 23.29 | 23.29 | 22.93 | 1.28M |
July 11, 2025 | 23.16 | 22.95 | 22.95 | 23.18 | 22.71 | 2.25M |
July 10, 2025 | 23.61 | 23.16 | 23.16 | 24.09 | 22.9 | 2.56M |
July 09, 2025 | 23.23 | 23.56 | 23.56 | 23.79 | 22.86 | 1.99M |
July 08, 2025 | 23.12 | 23.23 | 23.23 | 23.46 | 22.99 | 1.27M |
July 07, 2025 | 22.29 | 23.11 | 23.11 | 23.11 | 22.22 | 1.51M |
July 04, 2025 | 23.08 | 22.48 | 22.27 | 23.08 | 22.47 | 1.26M |
July 03, 2025 | 22.96 | 22.99 | 22.77 | 23.16 | 22.88 | 983,407 |
July 02, 2025 | 23.03 | 23 | 22.78 | 23.04 | 22.6 | 1.02M |
July 01, 2025 | 23.06 | 22.9 | 22.68 | 23.06 | 22.65 | 1.05M |
June 30, 2025 | 22.73 | 22.81 | 22.6 | 22.96 | 22.66 | 989,200 |
June 27, 2025 | 22.41 | 22.69 | 22.48 | 22.75 | 22.34 | 842,400 |
June 26, 2025 | 22.46 | 22.4 | 22.19 | 22.71 | 22.28 | 653,300 |
June 25, 2025 | 22.7 | 22.46 | 22.25 | 22.92 | 22.28 | 1.06M |
June 24, 2025 | 21.98 | 22.5 | 22.29 | 22.5 | 21.79 | 1.11M |
June 23, 2025 | 20.98 | 21.7 | 21.5 | 21.83 | 20.77 | 1.35M |
June 20, 2025 | 21 | 21.02 | 21.02 | 21.39 | 20.78 | 1.19M |
June 19, 2025 | 21.83 | 20.96 | 20.96 | 21.85 | 20.89 | 1.25M |
June 18, 2025 | 22.15 | 21.75 | 21.75 | 22.38 | 21.57 | 1.01M |
June 17, 2025 | 22.63 | 22.17 | 22.17 | 22.74 | 22 | 1.14M |