28.04
+1.79(+6.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.26 | 28.04 | 28.04 | 28.66 | 26.26 | 39.28M |
| August 15, 2025 | 26.05 | 26.25 | 26.25 | 26.28 | 25.93 | 18.71M |
| August 14, 2025 | 26.5 | 26.15 | 26.15 | 27.07 | 26.13 | 20.31M |
| August 13, 2025 | 25.7 | 26.37 | 26.37 | 26.95 | 25.61 | 27.05M |
| August 12, 2025 | 25.66 | 25.7 | 25.7 | 25.85 | 25.4 | 11.03M |
| August 11, 2025 | 25.24 | 25.64 | 25.64 | 25.98 | 25.22 | 15.05M |
| August 08, 2025 | 26.01 | 25.24 | 25.24 | 26.23 | 25.18 | 19.28M |
| August 07, 2025 | 25.4 | 26.24 | 26.24 | 26.74 | 25.4 | 33.47M |
| August 06, 2025 | 25 | 25.48 | 25.48 | 25.52 | 24.92 | 12.99M |
| August 05, 2025 | 25.2 | 25.06 | 25.06 | 25.24 | 24.83 | 9.45M |
| August 04, 2025 | 24.85 | 25.19 | 25.19 | 25.25 | 24.83 | 9.95M |
| August 01, 2025 | 25 | 25.01 | 25.01 | 25.24 | 24.41 | 13.12M |
| July 31, 2025 | 24.85 | 24.86 | 24.86 | 25.35 | 24.81 | 12.29M |
| July 30, 2025 | 25.38 | 24.92 | 24.92 | 25.46 | 24.78 | 11.2M |
| July 29, 2025 | 25.2 | 25.45 | 25.45 | 25.56 | 25.01 | 11.18M |
| July 28, 2025 | 25.45 | 25.43 | 25.43 | 25.46 | 24.96 | 12.61M |
| July 25, 2025 | 25.06 | 25.32 | 25.32 | 25.38 | 24.9 | 13.9M |
| July 24, 2025 | 24.82 | 24.9 | 24.9 | 25.07 | 24.74 | 11.29M |
| July 23, 2025 | 25.08 | 24.83 | 24.83 | 25.23 | 24.75 | 13.54M |
| July 22, 2025 | 25 | 24.99 | 24.99 | 25.19 | 24.73 | 11.44M |
| July 21, 2025 | 25.25 | 25.02 | 25.02 | 25.44 | 24.81 | 16.95M |
| July 18, 2025 | 24.52 | 25.45 | 25.45 | 26.3 | 24.49 | 31.11M |
| July 17, 2025 | 24.15 | 24.52 | 24.52 | 25.03 | 23.98 | 20.46M |
| July 16, 2025 | 24.09 | 24.11 | 24.11 | 24.28 | 23.85 | 12.85M |
| July 15, 2025 | 23.59 | 24.11 | 24.11 | 24.15 | 23.4 | 17.86M |
| July 14, 2025 | 23.69 | 23.42 | 23.42 | 23.92 | 23.29 | 9.86M |
| July 11, 2025 | 22.89 | 23.31 | 23.31 | 23.45 | 22.75 | 10.43M |
| July 10, 2025 | 22.8 | 22.89 | 22.89 | 22.98 | 22.66 | 5.25M |
| July 09, 2025 | 23.1 | 22.87 | 22.78 | 23.1 | 22.84 | 5.84M |
| July 08, 2025 | 22.7 | 22.96 | 22.87 | 23.02 | 22.66 | 5.89M |
| July 07, 2025 | 22.8 | 22.7 | 22.61 | 22.95 | 22.62 | 4.89M |
| July 04, 2025 | 22.73 | 22.82 | 22.73 | 23.22 | 22.6 | 8.88M |
| July 03, 2025 | 22.81 | 22.79 | 22.7 | 23.07 | 22.72 | 4.89M |
| July 02, 2025 | 23.07 | 22.85 | 22.76 | 23.13 | 22.7 | 6.63M |
| July 01, 2025 | 23.37 | 23.13 | 23.04 | 23.4 | 22.89 | 9.18M |
| June 30, 2025 | 23.21 | 23.42 | 23.33 | 23.5 | 23.2 | 7.32M |
| June 27, 2025 | 23.45 | 23.21 | 23.12 | 23.69 | 23.2 | 8.23M |
| June 26, 2025 | 23.37 | 23.38 | 23.29 | 23.75 | 23.25 | 10.85M |
| June 25, 2025 | 22.98 | 23.38 | 23.29 | 23.48 | 22.9 | 12.18M |
| June 24, 2025 | 22.38 | 22.98 | 22.89 | 23.06 | 22.38 | 10.55M |
| June 23, 2025 | 21.41 | 22.37 | 22.28 | 22.42 | 21.3 | 10.67M |
| June 20, 2025 | 22.17 | 21.53 | 21.53 | 22.35 | 21.51 | 11.62M |
| June 19, 2025 | 22.37 | 22.27 | 22.27 | 22.73 | 22.15 | 10.27M |
| June 18, 2025 | 22.64 | 22.39 | 22.39 | 22.65 | 22.32 | 7.25M |
| June 17, 2025 | 22.78 | 22.64 | 22.64 | 22.79 | 22.5 | 9.11M |
| June 16, 2025 | 22.65 | 22.79 | 22.79 | 22.88 | 22.4 | 12.56M |
| June 13, 2025 | 23.91 | 22.87 | 22.87 | 23.99 | 22.61 | 32.96M |
| June 12, 2025 | 23.82 | 24.09 | 24.09 | 24.28 | 23.68 | 8.98M |
| June 11, 2025 | 23.91 | 23.92 | 23.92 | 24.18 | 23.76 | 7.53M |
| June 10, 2025 | 24.7 | 23.96 | 23.96 | 24.7 | 23.86 | 10.14M |
| June 09, 2025 | 24.58 | 24.66 | 24.66 | 24.68 | 24.38 | 8.44M |
| June 06, 2025 | 24.3 | 24.64 | 24.64 | 24.69 | 24.2 | 11.47M |
| June 05, 2025 | 23.98 | 24.28 | 24.28 | 24.35 | 23.89 | 8.55M |
| June 04, 2025 | 24.1 | 23.97 | 23.97 | 24.38 | 23.87 | 6.19M |
| June 03, 2025 | 23.8 | 23.96 | 23.96 | 24.16 | 23.73 | 6.11M |
| May 30, 2025 | 23.89 | 23.91 | 23.91 | 24.16 | 23.69 | 7.07M |
| May 29, 2025 | 23.24 | 23.88 | 23.88 | 23.9 | 23.24 | 8.77M |
| May 28, 2025 | 23.51 | 23.23 | 23.23 | 23.75 | 23.16 | 6.3M |
| May 27, 2025 | 23.46 | 23.64 | 23.64 | 23.84 | 23.3 | 5.77M |
| May 26, 2025 | 23.35 | 23.58 | 23.58 | 24.1 | 23.35 | 6.86M |