28.02
+2.55(+10.01%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 23.3 | 25.47 | 25.47 | 25.47 | 22.95 | 124.73M |
September 04, 2025 | 21.99 | 23.15 | 23.15 | 23.55 | 21.96 | 147.11M |
September 03, 2025 | 21.89 | 21.82 | 21.82 | 22.34 | 21.56 | 70.41M |
September 02, 2025 | 21.86 | 21.72 | 21.72 | 22.24 | 21.58 | 74.62M |
September 01, 2025 | 21.73 | 21.89 | 21.89 | 22.09 | 21.5 | 78.12M |
August 29, 2025 | 20.4 | 21.51 | 21.51 | 21.82 | 20.4 | 93.32M |
August 28, 2025 | 20.22 | 20.48 | 20.48 | 20.56 | 19.81 | 48.67M |
August 27, 2025 | 20.79 | 20.32 | 20.32 | 21.33 | 20.3 | 61.8M |
August 26, 2025 | 20.9 | 20.85 | 20.85 | 20.97 | 20.7 | 35.02M |
August 25, 2025 | 20.65 | 20.95 | 20.95 | 21.28 | 20.5 | 66.04M |
August 22, 2025 | 20.22 | 20.41 | 20.41 | 20.57 | 20.16 | 43.31M |
August 21, 2025 | 20.87 | 20.32 | 20.32 | 20.95 | 20.2 | 44.05M |
August 20, 2025 | 20.46 | 20.67 | 20.67 | 20.67 | 20.22 | 42.52M |
August 19, 2025 | 20.43 | 20.6 | 20.6 | 20.75 | 20.1 | 52.91M |
August 18, 2025 | 20.44 | 20.48 | 20.48 | 20.68 | 20.29 | 55.31M |
August 15, 2025 | 19.36 | 20.2 | 20.2 | 20.27 | 19.32 | 58.15M |
August 14, 2025 | 19.85 | 19.45 | 19.45 | 19.92 | 19.28 | 34.28M |
August 13, 2025 | 19.78 | 19.85 | 19.85 | 19.94 | 19.69 | 31.21M |
August 12, 2025 | 20.06 | 19.82 | 19.82 | 20.07 | 19.58 | 46.52M |
August 11, 2025 | 19.33 | 20.15 | 20.15 | 20.17 | 19.21 | 76.78M |
August 08, 2025 | 19.11 | 18.98 | 18.98 | 19.25 | 18.96 | 20.03M |
August 07, 2025 | 19.4 | 19.2 | 19.2 | 19.5 | 19.08 | 25.23M |
August 06, 2025 | 19.05 | 19.46 | 19.46 | 19.8 | 18.95 | 34.55M |
August 05, 2025 | 18.96 | 19.06 | 19.06 | 19.36 | 18.91 | 24.47M |
August 04, 2025 | 18.82 | 18.95 | 18.95 | 18.95 | 18.66 | 19.72M |
August 01, 2025 | 18.89 | 18.93 | 18.93 | 19.19 | 18.8 | 22.26M |
July 31, 2025 | 19.36 | 18.89 | 18.89 | 19.51 | 18.79 | 38.61M |
July 30, 2025 | 19.85 | 19.51 | 19.51 | 19.87 | 19.33 | 29.17M |
July 29, 2025 | 19.88 | 19.82 | 19.82 | 20.04 | 19.65 | 28.38M |
July 28, 2025 | 19.75 | 19.94 | 19.94 | 20.15 | 19.57 | 35.26M |
July 25, 2025 | 19.91 | 19.84 | 19.84 | 20.37 | 19.82 | 47.26M |
July 24, 2025 | 19.13 | 19.9 | 19.9 | 19.99 | 19.09 | 62.52M |
July 23, 2025 | 19.4 | 19.13 | 19.13 | 19.63 | 19.13 | 46.69M |
July 22, 2025 | 19.2 | 19.32 | 19.32 | 19.45 | 19.12 | 41.18M |
July 21, 2025 | 19.33 | 19.2 | 19.2 | 19.37 | 19.08 | 34.69M |
July 18, 2025 | 19.5 | 19.33 | 19.33 | 19.67 | 19.15 | 53.7M |
July 17, 2025 | 18.7 | 19.46 | 19.46 | 19.46 | 18.48 | 79.41M |
July 16, 2025 | 18.37 | 18.28 | 18.28 | 18.46 | 18.2 | 15.89M |
July 15, 2025 | 18.58 | 18.4 | 18.4 | 18.72 | 18.24 | 25.18M |
July 14, 2025 | 18.66 | 18.64 | 18.64 | 19.07 | 18.52 | 34.96M |
July 11, 2025 | 18.39 | 18.47 | 18.47 | 18.75 | 18.2 | 31.65M |
July 10, 2025 | 18.22 | 18.43 | 18.43 | 18.47 | 18.15 | 20.22M |
July 09, 2025 | 18.7 | 18.35 | 18.35 | 18.71 | 18.29 | 29.26M |
July 08, 2025 | 18.4 | 18.7 | 18.7 | 18.84 | 18.33 | 33.42M |
July 07, 2025 | 18.49 | 18.41 | 18.41 | 18.66 | 18.36 | 22.66M |
July 04, 2025 | 18.9 | 18.6 | 18.6 | 18.92 | 18.52 | 43.36M |
July 03, 2025 | 18.2 | 18.95 | 18.95 | 19.2 | 17.89 | 78.81M |
July 02, 2025 | 17.88 | 18.19 | 18.19 | 18.36 | 17.68 | 35.71M |
July 01, 2025 | 18.2 | 17.95 | 17.95 | 18.2 | 17.64 | 26.4M |
June 30, 2025 | 18.12 | 18.12 | 18.12 | 18.34 | 17.93 | 23.46M |
June 27, 2025 | 18.3 | 18.09 | 18.09 | 18.67 | 18.04 | 34.41M |
June 26, 2025 | 18.16 | 18.23 | 18.23 | 18.73 | 18 | 50.91M |
June 25, 2025 | 17.97 | 18.17 | 18.17 | 18.26 | 17.88 | 44.56M |
June 24, 2025 | 17.06 | 17.82 | 17.82 | 17.83 | 17 | 51.5M |
June 23, 2025 | 16.52 | 16.95 | 16.95 | 17.04 | 16.5 | 21.31M |
June 20, 2025 | 16.7 | 16.62 | 16.62 | 17.2 | 16.61 | 23.9M |
June 19, 2025 | 16.86 | 16.81 | 16.81 | 17.25 | 16.76 | 20.49M |
June 18, 2025 | 17.09 | 16.93 | 16.93 | 17.09 | 16.71 | 18.58M |
June 17, 2025 | 16.95 | 17.11 | 17.11 | 17.32 | 16.9 | 21.73M |
June 16, 2025 | 17.03 | 16.94 | 16.94 | 17.15 | 16.83 | 19.51M |