28.44
-0.81(-2.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.28 | 28.44 | 28.44 | 29.47 | 28.39 | 1.77M |
| August 15, 2025 | 28.89 | 29.25 | 29.25 | 29.8 | 28.89 | 1.05M |
| August 14, 2025 | 28.98 | 28.85 | 28.85 | 29.48 | 28.5 | 1.03M |
| August 13, 2025 | 29 | 29.06 | 29.06 | 29.97 | 29 | 1.63M |
| August 12, 2025 | 28 | 28.96 | 28.96 | 28.98 | 27.52 | 1.73M |
| August 11, 2025 | 27.6 | 27.63 | 27.63 | 28.66 | 27.01 | 1.76M |
| August 08, 2025 | 26.23 | 27.57 | 27.57 | 27.57 | 26.1 | 1.91M |
| August 07, 2025 | 26.18 | 26.26 | 26.26 | 26.49 | 26.08 | 867,780 |
| August 06, 2025 | 26.66 | 26.3 | 26.3 | 26.68 | 26.05 | 1.46M |
| August 05, 2025 | 26.87 | 26.7 | 26.7 | 27.37 | 26.5 | 1.3M |
| August 04, 2025 | 26.72 | 26.75 | 26.75 | 27.33 | 26.41 | 1.57M |
| August 01, 2025 | 27.96 | 26.53 | 26.53 | 27.99 | 26.52 | 3.01M |
| July 31, 2025 | 27.03 | 27.9 | 27.9 | 28.07 | 27 | 3.22M |
| July 30, 2025 | 25.8 | 26.73 | 26.73 | 26.73 | 25.31 | 2.83M |
| July 29, 2025 | 24.93 | 25.46 | 25.46 | 25.9 | 24.74 | 2.26M |
| July 28, 2025 | 23.56 | 24.74 | 24.74 | 24.74 | 23.4 | 1.73M |
| July 25, 2025 | 23.73 | 23.56 | 23.56 | 23.73 | 23.47 | 488,660 |
| July 24, 2025 | 23.65 | 23.71 | 23.71 | 23.93 | 23.42 | 852,300 |
| July 23, 2025 | 23.71 | 23.48 | 23.48 | 23.71 | 23.36 | 479,250 |
| July 22, 2025 | 23.76 | 23.63 | 23.63 | 23.81 | 23.54 | 451,000 |
| July 21, 2025 | 23.72 | 23.79 | 23.79 | 24.09 | 23.67 | 511,200 |
| July 18, 2025 | 23.55 | 23.72 | 23.72 | 23.84 | 23.38 | 552,370 |
| July 17, 2025 | 23.45 | 23.51 | 23.51 | 23.78 | 23.44 | 660,726 |
| July 16, 2025 | 23.64 | 23.75 | 23.75 | 23.8 | 23.38 | 915,069 |
| July 15, 2025 | 24.2 | 23.6 | 23.6 | 24.2 | 23.51 | 708,500 |
| July 14, 2025 | 23.95 | 24.07 | 24.07 | 24.3 | 23.9 | 842,640 |
| July 11, 2025 | 23.6 | 23.96 | 23.96 | 24.27 | 23.36 | 838,300 |
| July 10, 2025 | 23.55 | 23.6 | 23.6 | 24.3 | 23.54 | 778,200 |
| July 09, 2025 | 23.76 | 23.51 | 23.51 | 23.8 | 23.5 | 583,400 |
| July 08, 2025 | 23.75 | 23.75 | 23.75 | 23.87 | 23.56 | 525,920 |
| July 07, 2025 | 23.92 | 23.75 | 23.75 | 24.01 | 23.69 | 422,300 |
| July 04, 2025 | 23.65 | 23.97 | 23.97 | 24.05 | 23.49 | 588,310 |
| July 03, 2025 | 23.85 | 23.69 | 23.69 | 23.85 | 23.45 | 643,300 |
| July 02, 2025 | 24 | 23.72 | 23.72 | 24.08 | 23.55 | 697,350 |
| July 01, 2025 | 24.21 | 24 | 24 | 24.55 | 23.81 | 904,000 |
| June 30, 2025 | 24.01 | 24.2 | 24.2 | 24.79 | 24.01 | 1.65M |
| June 27, 2025 | 23.1 | 23.78 | 23.78 | 24.15 | 22.92 | 2.29M |
| June 26, 2025 | 24.23 | 23 | 23 | 24.23 | 23 | 1.9M |
| June 25, 2025 | 22.68 | 23.63 | 23.63 | 23.63 | 22.38 | 1.44M |
| June 24, 2025 | 22.1 | 22.5 | 22.5 | 22.8 | 22.1 | 826,469 |
| June 23, 2025 | 22.08 | 22.09 | 22.09 | 22.2 | 21.22 | 1.31M |
| June 20, 2025 | 22.41 | 22.08 | 22.08 | 22.71 | 21.89 | 828,300 |
| June 19, 2025 | 22.82 | 22.4 | 22.4 | 23 | 22.35 | 947,950 |
| June 18, 2025 | 23.08 | 22.82 | 22.82 | 23.08 | 22.5 | 1.25M |
| June 17, 2025 | 23.34 | 23.06 | 23.06 | 23.34 | 22.82 | 1.35M |
| June 16, 2025 | 23.68 | 23.19 | 23.19 | 23.9 | 23.13 | 1.14M |
| June 13, 2025 | 23.48 | 23.69 | 23.69 | 23.86 | 23.3 | 1.02M |
| June 12, 2025 | 23.88 | 23.55 | 23.55 | 23.88 | 23.44 | 1.03M |
| June 11, 2025 | 23.51 | 23.9 | 23.9 | 24.28 | 23.5 | 1.15M |
| June 10, 2025 | 23.86 | 23.5 | 23.5 | 24.23 | 23.21 | 1.12M |
| June 09, 2025 | 24.32 | 23.92 | 23.92 | 24.78 | 23.9 | 2.18M |
| June 06, 2025 | 23.58 | 24.5 | 24.5 | 24.62 | 23.47 | 2.27M |
| June 05, 2025 | 23.58 | 23.45 | 23.45 | 23.99 | 23.27 | 1.47M |
| June 04, 2025 | 23.69 | 23.94 | 23.94 | 24.37 | 23.2 | 1.6M |
| June 03, 2025 | 24.3 | 23.6 | 23.6 | 24.45 | 23.6 | 1.8M |
| May 30, 2025 | 24.44 | 24.3 | 24.3 | 25.16 | 24.1 | 1.84M |
| May 29, 2025 | 25 | 24.86 | 24.86 | 25.49 | 24.6 | 2.46M |
| May 28, 2025 | 26.2 | 24.61 | 24.61 | 26.2 | 24.4 | 3.96M |
| May 27, 2025 | 24.38 | 25.25 | 25.25 | 25.25 | 24.07 | 2.02M |
| May 26, 2025 | 23.73 | 24.05 | 24.05 | 24.79 | 23.34 | 3.6M |