28.41
+0.61(+2.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.1 | 28.41 | 28.41 | 29.05 | 28 | 5.26M |
| August 15, 2025 | 27.15 | 27.8 | 27.8 | 27.8 | 27.11 | 3.64M |
| August 14, 2025 | 27.82 | 27.21 | 27.21 | 27.93 | 26.93 | 3.65M |
| August 13, 2025 | 27.67 | 27.79 | 27.79 | 27.93 | 27.43 | 2.87M |
| August 12, 2025 | 27.83 | 27.66 | 27.66 | 27.95 | 27.33 | 2.45M |
| August 11, 2025 | 27.68 | 27.84 | 27.84 | 27.94 | 27.61 | 2.44M |
| August 08, 2025 | 27.75 | 27.65 | 27.65 | 27.83 | 27.48 | 2.63M |
| August 07, 2025 | 28.15 | 27.84 | 27.84 | 28.15 | 27.8 | 2.71M |
| August 06, 2025 | 27.9 | 28.13 | 28.13 | 28.25 | 27.74 | 4.72M |
| August 05, 2025 | 27.35 | 27.97 | 27.97 | 27.99 | 27.29 | 5.3M |
| August 04, 2025 | 26.48 | 27.29 | 27.29 | 27.29 | 26.36 | 3.3M |
| August 01, 2025 | 26.73 | 26.72 | 26.72 | 27 | 26.59 | 1.97M |
| July 31, 2025 | 27 | 26.67 | 26.67 | 27.26 | 26.6 | 2.87M |
| July 30, 2025 | 26.97 | 27.11 | 27.11 | 27.7 | 26.83 | 3.56M |
| July 29, 2025 | 27.17 | 26.98 | 26.98 | 27.17 | 26.76 | 2.47M |
| July 28, 2025 | 27.26 | 27.24 | 27.24 | 27.45 | 27.16 | 2.53M |
| July 25, 2025 | 27.23 | 27.25 | 27.25 | 27.36 | 27.01 | 2.33M |
| July 24, 2025 | 26.96 | 27.24 | 27.24 | 27.26 | 26.71 | 2.99M |
| July 23, 2025 | 26.92 | 26.7 | 26.7 | 26.97 | 26.68 | 2.63M |
| July 22, 2025 | 27.13 | 27.08 | 27.08 | 27.25 | 26.88 | 2.86M |
| July 21, 2025 | 27.18 | 27.2 | 27.2 | 27.4 | 27 | 3.32M |
| July 18, 2025 | 27.37 | 27.16 | 27.16 | 27.37 | 27.02 | 2.95M |
| July 17, 2025 | 27.42 | 27.36 | 27.36 | 27.49 | 27.1 | 4.64M |
| July 16, 2025 | 26.55 | 27.4 | 27.4 | 27.4 | 26.35 | 6.14M |
| July 15, 2025 | 26.46 | 26.54 | 26.54 | 26.67 | 26.13 | 2.59M |
| July 14, 2025 | 26.2 | 26.45 | 26.45 | 26.65 | 26 | 2.57M |
| July 11, 2025 | 25.99 | 26.12 | 26.12 | 26.29 | 25.83 | 2.09M |
| July 10, 2025 | 26.22 | 25.99 | 25.99 | 26.25 | 25.81 | 1.86M |
| July 09, 2025 | 26.12 | 26.25 | 26.25 | 26.4 | 26.03 | 3.36M |
| July 08, 2025 | 25.81 | 26 | 26 | 26.08 | 25.65 | 1.79M |
| July 07, 2025 | 25.74 | 25.81 | 25.81 | 26.23 | 25.37 | 2.11M |
| July 04, 2025 | 26.15 | 25.72 | 25.72 | 26.15 | 25.67 | 1.78M |
| July 03, 2025 | 25.81 | 26.08 | 26.08 | 26.11 | 25.66 | 1.7M |
| July 02, 2025 | 26.23 | 25.82 | 25.82 | 26.23 | 25.67 | 1.89M |
| July 01, 2025 | 26.22 | 26.24 | 26.24 | 26.35 | 25.95 | 1.97M |
| June 30, 2025 | 25.89 | 26.18 | 26.18 | 26.2 | 25.8 | 2.1M |
| June 27, 2025 | 25.7 | 25.81 | 25.81 | 26.12 | 25.7 | 2.1M |
| June 26, 2025 | 25.9 | 25.67 | 25.67 | 26.17 | 25.56 | 3.03M |
| June 25, 2025 | 25.68 | 25.93 | 25.93 | 25.96 | 25.56 | 3.15M |
| June 24, 2025 | 24.7 | 25.63 | 25.63 | 25.66 | 24.7 | 4.06M |
| June 23, 2025 | 24.03 | 24.52 | 24.52 | 24.55 | 23.91 | 1.68M |
| June 20, 2025 | 24.62 | 24.22 | 24.22 | 24.92 | 24.18 | 2.39M |
| June 19, 2025 | 25.12 | 24.8 | 24.8 | 25.54 | 24.69 | 3.29M |
| June 18, 2025 | 25.53 | 25.5 | 25.11 | 25.59 | 25.15 | 2.21M |
| June 17, 2025 | 25.65 | 25.53 | 25.14 | 25.71 | 25.3 | 2.28M |
| June 16, 2025 | 25.48 | 25.71 | 25.32 | 26.15 | 25.39 | 2.5M |
| June 13, 2025 | 26.34 | 25.61 | 25.22 | 26.34 | 25.57 | 3.24M |
| June 12, 2025 | 26.28 | 26.48 | 26.08 | 26.6 | 25.98 | 3.71M |
| June 11, 2025 | 26.29 | 26.44 | 26.04 | 26.65 | 26.21 | 3.57M |
| June 10, 2025 | 26.45 | 26.17 | 25.77 | 26.59 | 25.52 | 4.75M |
| June 09, 2025 | 26.22 | 26.57 | 26.16 | 27.76 | 26.22 | 7.12M |
| June 06, 2025 | 26.39 | 26.2 | 25.8 | 26.93 | 25.92 | 4.64M |
| June 05, 2025 | 25.9 | 26.41 | 26.01 | 26.57 | 25.56 | 4.28M |
| June 04, 2025 | 25.73 | 25.9 | 25.5 | 26.1 | 25.71 | 2.77M |
| June 03, 2025 | 25.35 | 25.68 | 25.29 | 25.94 | 25.19 | 3M |
| May 30, 2025 | 26.94 | 25.43 | 25.43 | 27.13 | 25.29 | 6.77M |
| May 29, 2025 | 27 | 27.09 | 27.09 | 27.7 | 27 | 4.68M |
| May 28, 2025 | 27.58 | 27 | 27 | 27.82 | 26.95 | 4.45M |
| May 27, 2025 | 27.74 | 27.53 | 27.53 | 27.96 | 27.15 | 4.34M |
| May 26, 2025 | 27.8 | 27.97 | 27.97 | 28.15 | 27.6 | 4.32M |