28.29
+0.41(+1.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 27.77 | 28.29 | 28.29 | 28.73 | 27.74 | 7.84M |
| September 29, 2025 | 27.01 | 27.88 | 27.88 | 28.37 | 26.88 | 8.33M |
| September 26, 2025 | 26.99 | 27.28 | 27.28 | 27.46 | 26.74 | 5.66M |
| September 25, 2025 | 26.64 | 26.99 | 26.99 | 27.57 | 26.64 | 6.98M |
| September 24, 2025 | 26.57 | 26.73 | 26.73 | 26.77 | 25.43 | 6.23M |
| September 23, 2025 | 26.24 | 25.7 | 25.7 | 26.3 | 25.2 | 5.93M |
| September 22, 2025 | 26.21 | 26.36 | 26.36 | 26.47 | 26.06 | 2.9M |
| September 19, 2025 | 26.57 | 26.19 | 26.19 | 26.78 | 26.1 | 5.24M |
| September 18, 2025 | 27.08 | 26.62 | 26.62 | 27.5 | 26.32 | 8.23M |
| September 17, 2025 | 26.73 | 27.09 | 27.09 | 27.16 | 26.55 | 5.56M |
| September 16, 2025 | 26.5 | 26.84 | 26.84 | 26.87 | 26.08 | 4.57M |
| September 15, 2025 | 26.61 | 26.55 | 26.55 | 26.93 | 26.4 | 3.63M |
| September 12, 2025 | 27.05 | 26.75 | 26.75 | 27.24 | 26.67 | 4.66M |
| September 11, 2025 | 26.78 | 26.99 | 26.99 | 27 | 26.23 | 5.24M |
| September 10, 2025 | 26.68 | 26.8 | 26.8 | 27.26 | 26.33 | 4.17M |
| September 09, 2025 | 26.98 | 26.6 | 26.6 | 27.18 | 26.5 | 5.12M |
| September 08, 2025 | 26.36 | 27.12 | 27.12 | 27.3 | 26.16 | 7.78M |
| September 05, 2025 | 25.86 | 26.3 | 26.3 | 26.35 | 25.72 | 5.39M |
| September 04, 2025 | 26.12 | 25.74 | 25.74 | 26.27 | 25.36 | 6.57M |
| September 03, 2025 | 27.04 | 26.11 | 26.11 | 27.11 | 26.03 | 8.67M |
| September 02, 2025 | 28.16 | 27.02 | 27.02 | 28.16 | 26.59 | 12.18M |
| September 01, 2025 | 28.4 | 28.02 | 28.02 | 28.8 | 27.78 | 11.67M |
| August 29, 2025 | 29 | 28.38 | 28.38 | 29 | 28.11 | 13.72M |
| August 28, 2025 | 30.5 | 29.4 | 29.4 | 30.5 | 28.46 | 27.63M |
| August 27, 2025 | 27.67 | 29.92 | 29.92 | 29.92 | 27.67 | 16.39M |
| August 26, 2025 | 26.65 | 27.2 | 27.2 | 27.68 | 26.64 | 9.58M |
| August 25, 2025 | 26.83 | 26.73 | 26.73 | 27.08 | 26.41 | 7.91M |
| August 22, 2025 | 26.38 | 26.63 | 26.63 | 26.64 | 26.33 | 6.2M |
| August 21, 2025 | 26.91 | 26.42 | 26.42 | 27.14 | 26.25 | 7.11M |
| August 20, 2025 | 26.41 | 26.65 | 26.65 | 26.69 | 26.19 | 5.99M |
| August 19, 2025 | 26.54 | 26.6 | 26.6 | 26.7 | 26.31 | 6.68M |
| August 18, 2025 | 26.6 | 26.56 | 26.56 | 27.16 | 26.23 | 9.78M |
| August 15, 2025 | 25.37 | 26.5 | 26.5 | 26.5 | 25.35 | 10.47M |
| August 14, 2025 | 26 | 25.44 | 25.44 | 26.15 | 25.43 | 6.47M |
| August 13, 2025 | 25.87 | 25.93 | 25.93 | 26.07 | 25.66 | 7.25M |
| August 12, 2025 | 25.93 | 25.8 | 25.8 | 26 | 25.69 | 4.88M |
| August 11, 2025 | 25.7 | 25.97 | 25.97 | 26.11 | 25.61 | 5.71M |
| August 08, 2025 | 26.1 | 25.81 | 25.81 | 26.3 | 25.81 | 6.49M |
| August 07, 2025 | 26.53 | 26.1 | 26.1 | 26.6 | 26.03 | 7.63M |
| August 06, 2025 | 26.38 | 26.55 | 26.55 | 26.9 | 26.06 | 10.72M |
| August 05, 2025 | 27.01 | 26.26 | 26.26 | 27.16 | 26.13 | 11.9M |
| August 04, 2025 | 27.39 | 26.72 | 26.72 | 27.5 | 26.42 | 14.07M |
| August 01, 2025 | 27 | 26.91 | 26.91 | 27.45 | 26.1 | 19.9M |
| July 31, 2025 | 24.95 | 25.8 | 25.8 | 26.18 | 24.82 | 19.3M |
| July 30, 2025 | 24.49 | 25.4 | 25.4 | 26 | 24.11 | 18.02M |
| July 29, 2025 | 24.6 | 24.53 | 24.53 | 24.73 | 24.32 | 4.17M |
| July 28, 2025 | 24.84 | 24.66 | 24.66 | 24.92 | 24.62 | 5.04M |
| July 25, 2025 | 24.82 | 24.83 | 24.83 | 24.88 | 24.48 | 5.21M |
| July 24, 2025 | 24.26 | 24.67 | 24.67 | 24.82 | 24.18 | 6.77M |
| July 23, 2025 | 24.37 | 24.26 | 24.26 | 24.67 | 23.89 | 8.12M |
| July 22, 2025 | 25.01 | 24.33 | 24.33 | 25.66 | 24.16 | 13.26M |
| July 21, 2025 | 23.74 | 24.15 | 24.15 | 24.62 | 23.58 | 8.78M |
| July 18, 2025 | 23.88 | 23.74 | 23.74 | 24.33 | 23.67 | 8.2M |
| July 17, 2025 | 24.36 | 23.74 | 23.74 | 24.36 | 23.41 | 13.62M |
| July 16, 2025 | 25.02 | 24.8 | 24.8 | 25.17 | 24.64 | 5.71M |
| July 15, 2025 | 24.61 | 24.81 | 24.81 | 24.95 | 24.26 | 6.4M |
| July 14, 2025 | 24.25 | 24.79 | 24.79 | 25.16 | 24.13 | 7.82M |
| July 11, 2025 | 24.16 | 24.23 | 24.23 | 24.38 | 24 | 3.44M |
| July 10, 2025 | 24.35 | 24.2 | 24.2 | 24.42 | 24.06 | 2.87M |
| July 09, 2025 | 24.54 | 24.3 | 24.3 | 24.79 | 24.28 | 3.82M |