28.51
+0.27(+0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 28.29 | 28.51 | 28.51 | 28.51 | 28.11 | 9.06M |
| August 21, 2025 | 29.01 | 28.24 | 28.24 | 29.19 | 28.17 | 12.66M |
| August 20, 2025 | 29.01 | 28.95 | 28.95 | 29.2 | 28.37 | 11.91M |
| August 19, 2025 | 28.7 | 29.24 | 29.24 | 30.01 | 28.7 | 20.2M |
| August 18, 2025 | 28.3 | 28.91 | 28.91 | 28.98 | 28.28 | 16.22M |
| August 15, 2025 | 27.65 | 28.29 | 28.29 | 28.38 | 27.6 | 10.93M |
| August 14, 2025 | 28.5 | 27.89 | 27.89 | 28.88 | 27.89 | 14.89M |
| August 13, 2025 | 29.02 | 28.74 | 28.74 | 29.1 | 28.56 | 21.52M |
| August 12, 2025 | 28.71 | 29.67 | 29.67 | 30.45 | 28.71 | 23.79M |
| August 11, 2025 | 28.68 | 28.95 | 28.95 | 29.27 | 28.47 | 13.69M |
| August 08, 2025 | 28.14 | 29.1 | 29.1 | 29.44 | 27.81 | 20.73M |
| August 07, 2025 | 28.55 | 28.52 | 28.52 | 29.37 | 28.48 | 18.86M |
| August 06, 2025 | 30.52 | 29 | 29 | 30.82 | 29 | 31.06M |
| August 05, 2025 | 33.99 | 32.21 | 32.21 | 34.3 | 32.2 | 34.75M |
| August 04, 2025 | 38.16 | 35.78 | 35.78 | 38.16 | 33.85 | 39.47M |
| August 01, 2025 | 33.66 | 34.69 | 34.69 | 34.69 | 33.11 | 13.03M |
| July 31, 2025 | 30.73 | 31.54 | 31.54 | 31.54 | 30.23 | 13.84M |
| July 30, 2025 | 25.97 | 28.67 | 28.67 | 28.67 | 25.8 | 11.05M |
| July 29, 2025 | 25.48 | 26.06 | 26.06 | 26.6 | 25.15 | 12.61M |
| July 28, 2025 | 24.71 | 24.7 | 24.7 | 24.93 | 24.53 | 4.01M |
| July 25, 2025 | 24.91 | 24.78 | 24.78 | 25.47 | 24.69 | 4.9M |
| July 24, 2025 | 24.63 | 24.77 | 24.77 | 25.03 | 24.49 | 5.05M |
| July 23, 2025 | 25.31 | 24.88 | 24.88 | 26.2 | 24.76 | 9.18M |
| July 22, 2025 | 25.27 | 25.45 | 25.45 | 26.06 | 24.64 | 13.4M |
| July 21, 2025 | 23.9 | 25.27 | 25.27 | 25.27 | 23.64 | 10.95M |
| July 18, 2025 | 22.98 | 22.97 | 22.97 | 23.05 | 22.76 | 1.53M |
| July 17, 2025 | 22.71 | 23.01 | 23.01 | 23.25 | 22.56 | 2.5M |
| July 16, 2025 | 22.38 | 22.66 | 22.66 | 22.68 | 22.34 | 1.63M |
| July 15, 2025 | 22.54 | 22.37 | 22.37 | 22.54 | 22.16 | 1.13M |
| July 14, 2025 | 22.39 | 22.49 | 22.49 | 22.55 | 22.33 | 964,466 |
| July 11, 2025 | 22.35 | 22.4 | 22.4 | 22.5 | 22.31 | 1.38M |
| July 10, 2025 | 22.34 | 22.38 | 22.38 | 22.39 | 22.25 | 1.4M |
| July 09, 2025 | 22.6 | 22.57 | 22.19 | 22.63 | 22.46 | 1.11M |
| July 08, 2025 | 22.61 | 22.58 | 22.2 | 22.78 | 22.55 | 1.41M |
| July 07, 2025 | 22.67 | 22.61 | 22.23 | 22.79 | 22.49 | 1.12M |
| July 04, 2025 | 22.85 | 22.68 | 22.68 | 22.94 | 22.66 | 1.25M |
| July 03, 2025 | 22.54 | 22.86 | 22.86 | 22.9 | 22.53 | 1.91M |
| July 02, 2025 | 22.66 | 22.43 | 22.43 | 22.73 | 22.38 | 1.64M |
| July 01, 2025 | 22.52 | 22.7 | 22.7 | 22.73 | 22.33 | 1.66M |
| June 30, 2025 | 22.45 | 22.37 | 22.37 | 22.49 | 22.23 | 1.29M |
| June 27, 2025 | 22.35 | 22.43 | 22.43 | 22.49 | 22.33 | 1.17M |
| June 26, 2025 | 22.56 | 22.35 | 22.35 | 22.59 | 22.3 | 1.51M |
| June 25, 2025 | 22.49 | 22.56 | 22.56 | 22.58 | 22.35 | 1.4M |
| June 24, 2025 | 22.29 | 22.51 | 22.51 | 22.63 | 22.17 | 1.84M |
| June 23, 2025 | 22.45 | 22.24 | 22.24 | 22.48 | 21.81 | 2.28M |
| June 20, 2025 | 22.03 | 22.39 | 22.39 | 22.45 | 21.98 | 2.94M |
| June 19, 2025 | 21.91 | 21.97 | 21.97 | 22.24 | 21.88 | 2.61M |
| June 18, 2025 | 22.15 | 21.9 | 21.9 | 22.17 | 21.8 | 3.15M |
| June 17, 2025 | 23.33 | 22.23 | 22.23 | 23.49 | 22 | 7.82M |
| June 16, 2025 | 24.07 | 23.33 | 23.33 | 25.55 | 23.21 | 14.88M |
| June 13, 2025 | 24.57 | 24.07 | 24.07 | 24.71 | 23.97 | 1.91M |
| June 12, 2025 | 24.68 | 24.63 | 24.63 | 25.13 | 24.47 | 2.31M |
| June 11, 2025 | 24.7 | 24.79 | 24.79 | 25.38 | 24.6 | 4.17M |
| June 10, 2025 | 24.54 | 24.62 | 24.62 | 24.69 | 24.27 | 1.49M |
| June 09, 2025 | 24.57 | 24.54 | 24.54 | 25.1 | 24.44 | 1.96M |
| June 06, 2025 | 24.65 | 24.52 | 24.52 | 25.03 | 24.42 | 1.95M |
| June 05, 2025 | 25.11 | 24.65 | 24.65 | 25.25 | 24.47 | 2.09M |
| June 04, 2025 | 24.54 | 25.25 | 25.25 | 25.27 | 24.42 | 3.8M |
| June 03, 2025 | 24.3 | 24.52 | 24.52 | 24.6 | 24.03 | 1.43M |
| May 30, 2025 | 24.21 | 24.33 | 24.33 | 24.66 | 24.18 | 2.81M |