28.31
+0.01(+0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.08 | 28.31 | 28.31 | 29.35 | 27.99 | 55.05M |
| August 15, 2025 | 29.04 | 28.3 | 28.3 | 29.18 | 28 | 49.38M |
| August 14, 2025 | 28.47 | 29.69 | 29.69 | 30.54 | 28.08 | 50.62M |
| August 13, 2025 | 28.51 | 28.47 | 28.47 | 28.77 | 27.96 | 51.46M |
| August 12, 2025 | 29.17 | 28.5 | 28.5 | 29.73 | 28.19 | 48.54M |
| August 11, 2025 | 29.33 | 28.83 | 28.83 | 29.94 | 28.64 | 52.36M |
| August 08, 2025 | 28.66 | 29.81 | 29.81 | 30.5 | 28.47 | 59.2M |
| August 07, 2025 | 27.69 | 28.59 | 28.59 | 28.84 | 27.6 | 50.54M |
| August 06, 2025 | 27.67 | 28.03 | 28.03 | 28.2 | 27.19 | 57.65M |
| August 05, 2025 | 27.02 | 27.85 | 27.85 | 28.1 | 26.83 | 86.88M |
| August 04, 2025 | 25.45 | 26.53 | 26.53 | 26.53 | 24.83 | 87.51M |
| August 01, 2025 | 23.4 | 24.12 | 24.12 | 24.17 | 23.15 | 41.65M |
| July 31, 2025 | 24.5 | 23.74 | 23.74 | 24.75 | 23.63 | 41.19M |
| July 30, 2025 | 24.11 | 24.22 | 24.22 | 24.53 | 23.7 | 50.26M |
| July 29, 2025 | 23.84 | 24.25 | 24.25 | 24.25 | 23.36 | 35.18M |
| July 28, 2025 | 23.85 | 23.95 | 23.95 | 24.44 | 23.67 | 35.91M |
| July 25, 2025 | 24.35 | 23.92 | 23.92 | 24.35 | 23.52 | 33.27M |
| July 24, 2025 | 24.2 | 24.2 | 24.2 | 24.45 | 23.75 | 29.45M |
| July 23, 2025 | 24 | 24.25 | 24.25 | 24.52 | 23.77 | 35.71M |
| July 22, 2025 | 24.31 | 24.09 | 24.09 | 25.1 | 23.9 | 39.99M |
| July 21, 2025 | 24.6 | 24.74 | 24.74 | 25.28 | 24.44 | 47.43M |
| July 18, 2025 | 24.98 | 24.14 | 24.14 | 25 | 23.88 | 66.19M |
| July 17, 2025 | 24.85 | 24.97 | 24.97 | 25.25 | 24.62 | 49.39M |
| July 16, 2025 | 25.65 | 24.9 | 24.9 | 25.95 | 24.2 | 78.9M |
| July 15, 2025 | 25.67 | 25.87 | 25.87 | 26.48 | 25.31 | 57.33M |
| July 14, 2025 | 25.6 | 25.35 | 25.35 | 25.79 | 24.45 | 78.1M |
| July 11, 2025 | 26.37 | 26.19 | 26.19 | 26.58 | 25.12 | 60.88M |
| July 10, 2025 | 26.02 | 26.52 | 26.52 | 26.99 | 25.5 | 61.3M |
| July 09, 2025 | 26.64 | 26.2 | 26.2 | 26.65 | 25.46 | 59.17M |
| July 08, 2025 | 24.64 | 25.85 | 25.85 | 26.43 | 24.33 | 82.05M |
| July 07, 2025 | 25.47 | 24.38 | 24.38 | 25.95 | 24.26 | 71.32M |
| July 04, 2025 | 23.65 | 25.14 | 25.14 | 25.36 | 23.41 | 104.4M |
| July 03, 2025 | 23.31 | 23.05 | 23.05 | 23.55 | 22.21 | 56.32M |
| July 02, 2025 | 23 | 23.2 | 23.2 | 23.72 | 22.9 | 58.7M |
| July 01, 2025 | 23.81 | 23.05 | 23.05 | 24.2 | 22.93 | 69.45M |
| June 30, 2025 | 21.8 | 23.55 | 23.55 | 23.55 | 21.45 | 84.86M |
| June 27, 2025 | 22.2 | 21.41 | 21.41 | 22.2 | 21.3 | 47.19M |
| June 26, 2025 | 21.3 | 21.99 | 21.99 | 22.5 | 21.02 | 64.2M |
| June 25, 2025 | 21 | 21.41 | 21.41 | 21.5 | 20.76 | 64.85M |
| June 24, 2025 | 21.85 | 21.21 | 21.21 | 22.52 | 21 | 95.48M |
| June 23, 2025 | 20.9 | 21.38 | 21.38 | 22.2 | 20.75 | 98.39M |
| June 20, 2025 | 20.68 | 21.19 | 21.19 | 21.3 | 20.37 | 86.12M |
| June 19, 2025 | 20.79 | 21.19 | 21.19 | 21.8 | 20.4 | 97.09M |
| June 18, 2025 | 20.01 | 20.73 | 20.73 | 20.91 | 19.86 | 90.8M |
| June 17, 2025 | 20.4 | 19.91 | 19.91 | 20.56 | 19.72 | 84.07M |
| June 16, 2025 | 19.97 | 20.92 | 20.92 | 21.38 | 19.56 | 117.82M |
| June 13, 2025 | 18.89 | 19.46 | 19.46 | 20.02 | 18.39 | 127.54M |
| June 12, 2025 | 17.3 | 18.73 | 18.73 | 18.73 | 17.05 | 106.8M |
| June 11, 2025 | 16.09 | 17.03 | 17.03 | 17.13 | 16.02 | 76.89M |
| June 10, 2025 | 16.02 | 16.16 | 16.16 | 16.73 | 16 | 46.24M |
| June 09, 2025 | 16 | 16.1 | 16.1 | 16.44 | 15.83 | 33.77M |
| June 06, 2025 | 16.15 | 15.96 | 15.96 | 16.75 | 15.88 | 47.25M |
| June 05, 2025 | 15.61 | 16.08 | 16.08 | 16.35 | 15.61 | 63.92M |
| June 04, 2025 | 15.29 | 15.64 | 15.64 | 16.24 | 15.29 | 77.26M |
| June 03, 2025 | 14.6 | 15.44 | 15.44 | 15.88 | 14.6 | 82.91M |
| May 30, 2025 | 14.65 | 14.44 | 14.44 | 14.76 | 14.38 | 20.93M |
| May 29, 2025 | 14.14 | 14.71 | 14.71 | 14.73 | 14.01 | 29.61M |
| May 28, 2025 | 14.35 | 14.15 | 14.15 | 14.39 | 14.07 | 18M |
| May 27, 2025 | 14.5 | 14.35 | 14.35 | 14.55 | 14.26 | 22.3M |
| May 26, 2025 | 13.85 | 14.5 | 14.5 | 14.59 | 13.78 | 33.22M |