28.92
+0.39(+1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.77 | 28.92 | 28.92 | 29.22 | 28.3 | 141.24M |
| August 15, 2025 | 27.11 | 28.53 | 28.53 | 28.74 | 27.08 | 159.25M |
| August 14, 2025 | 27.63 | 27.17 | 27.17 | 27.65 | 26.92 | 74.74M |
| August 13, 2025 | 26.93 | 27.63 | 27.63 | 27.68 | 26.8 | 95.87M |
| August 12, 2025 | 27.1 | 26.91 | 26.91 | 27.25 | 26.82 | 50.26M |
| August 11, 2025 | 26.89 | 27.01 | 27.01 | 27.26 | 26.85 | 47.48M |
| August 08, 2025 | 27.3 | 26.85 | 26.85 | 27.3 | 26.82 | 47.65M |
| August 07, 2025 | 27.7 | 27.37 | 27.37 | 27.78 | 27.15 | 62.65M |
| August 06, 2025 | 26.97 | 27.65 | 27.65 | 27.73 | 26.75 | 98.13M |
| August 05, 2025 | 26.9 | 26.92 | 26.92 | 27 | 26.64 | 50.09M |
| August 04, 2025 | 26.12 | 26.86 | 26.86 | 26.86 | 26.05 | 49.81M |
| August 01, 2025 | 26.46 | 26.31 | 26.31 | 26.85 | 26.12 | 50.02M |
| July 31, 2025 | 26.63 | 26.45 | 26.45 | 27.14 | 26.34 | 62.57M |
| July 30, 2025 | 27.1 | 26.62 | 26.62 | 27.11 | 26.49 | 56.93M |
| July 29, 2025 | 27.19 | 27.16 | 27.16 | 27.32 | 26.96 | 46.45M |
| July 28, 2025 | 27.48 | 27.34 | 27.34 | 27.87 | 27.21 | 65.67M |
| July 25, 2025 | 27.72 | 27.07 | 27.07 | 27.74 | 26.96 | 83.63M |
| July 24, 2025 | 27.28 | 27.79 | 27.79 | 27.91 | 27.28 | 63.52M |
| July 23, 2025 | 27.5 | 27.46 | 27.46 | 27.73 | 27.35 | 57.05M |
| July 22, 2025 | 27.57 | 27.62 | 27.62 | 27.95 | 27.31 | 72.12M |
| July 21, 2025 | 27.75 | 27.8 | 27.8 | 28.3 | 27.43 | 85.83M |
| July 18, 2025 | 27.9 | 27.68 | 27.68 | 27.91 | 27.47 | 65.5M |
| July 17, 2025 | 27.3 | 27.9 | 27.9 | 27.93 | 27.23 | 103.71M |
| July 16, 2025 | 26.6 | 27.53 | 27.53 | 28.17 | 26.57 | 162.14M |
| July 15, 2025 | 25.98 | 26.7 | 26.7 | 26.7 | 25.78 | 128.87M |
| July 14, 2025 | 25.7 | 25.87 | 25.87 | 26.08 | 25.56 | 59.63M |
| July 11, 2025 | 25.45 | 25.75 | 25.75 | 25.98 | 25.3 | 59.25M |
| July 10, 2025 | 25.36 | 25.42 | 25.42 | 25.62 | 25.25 | 31.14M |
| July 09, 2025 | 25.57 | 25.47 | 25.47 | 25.9 | 25.45 | 44.73M |
| July 08, 2025 | 25.17 | 25.47 | 25.47 | 25.51 | 25.06 | 37M |
| July 07, 2025 | 25.52 | 25.17 | 25.17 | 25.52 | 25.11 | 48.34M |
| July 04, 2025 | 25.87 | 25.67 | 25.67 | 25.99 | 25.52 | 46.6M |
| July 03, 2025 | 25.71 | 25.96 | 25.96 | 26.11 | 25.71 | 35.59M |
| July 02, 2025 | 26.03 | 25.76 | 25.76 | 26.11 | 25.7 | 44.74M |
| July 01, 2025 | 26.39 | 26.26 | 26.26 | 26.43 | 26.08 | 38.56M |
| June 30, 2025 | 26.16 | 26.38 | 26.38 | 26.45 | 26.05 | 50.2M |
| June 27, 2025 | 26.25 | 26.04 | 26.04 | 26.34 | 25.98 | 57.14M |
| June 26, 2025 | 26.48 | 26.12 | 26.12 | 26.67 | 26.1 | 83.26M |
| June 25, 2025 | 26.15 | 26.49 | 26.49 | 26.5 | 25.82 | 107.78M |
| June 24, 2025 | 24.8 | 25.7 | 25.7 | 25.72 | 24.79 | 108.72M |
| June 23, 2025 | 24.2 | 24.5 | 24.5 | 24.62 | 23.8 | 76.52M |
| June 20, 2025 | 25.8 | 24.95 | 24.95 | 25.85 | 24.74 | 108.51M |
| June 19, 2025 | 25.49 | 26.12 | 26.12 | 26.84 | 25.36 | 140.25M |
| June 18, 2025 | 25.14 | 25.48 | 25.48 | 25.58 | 25.02 | 37.21M |
| June 17, 2025 | 25.4 | 25.22 | 25.22 | 25.66 | 25.18 | 30.14M |
| June 16, 2025 | 25.15 | 25.38 | 25.38 | 25.41 | 25.08 | 29.15M |
| June 13, 2025 | 25.6 | 25.26 | 25.26 | 25.77 | 25.2 | 56.97M |
| June 12, 2025 | 26.12 | 25.88 | 25.88 | 26.19 | 25.83 | 44.27M |
| June 11, 2025 | 26.08 | 26.21 | 26.21 | 26.56 | 26 | 62.67M |
| June 10, 2025 | 26.02 | 25.93 | 25.93 | 26.1 | 25.55 | 48.4M |
| June 09, 2025 | 26.14 | 25.92 | 25.92 | 26.14 | 25.8 | 72M |
| June 06, 2025 | 26.54 | 26.15 | 26.15 | 26.6 | 25.88 | 94.72M |
| June 05, 2025 | 26.48 | 27.09 | 27.09 | 27.25 | 25.92 | 87.68M |
| June 04, 2025 | 25.83 | 26.18 | 26.18 | 26.48 | 25.74 | 42.03M |
| June 03, 2025 | 25.58 | 25.76 | 25.76 | 25.91 | 25.46 | 34.34M |
| May 30, 2025 | 26.34 | 25.85 | 25.85 | 26.39 | 25.64 | 57.54M |
| May 29, 2025 | 25.65 | 26.57 | 26.57 | 26.72 | 25.6 | 79.02M |
| May 28, 2025 | 25.68 | 25.72 | 25.72 | 26.19 | 25.5 | 41.22M |
| May 27, 2025 | 26.4 | 25.63 | 25.63 | 26.48 | 25.48 | 80.44M |
| May 26, 2025 | 26.9 | 26.54 | 26.54 | 27.08 | 26.3 | 81.04M |