28.49
+0.52(+1.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.95 | 28.49 | 28.49 | 28.92 | 27.81 | 8.05M |
| August 15, 2025 | 27.69 | 27.97 | 27.97 | 28.08 | 27.5 | 5.29M |
| August 14, 2025 | 28.05 | 27.53 | 27.53 | 28.17 | 27.45 | 6.35M |
| August 13, 2025 | 28.02 | 27.76 | 27.76 | 28.27 | 27.3 | 8.46M |
| August 12, 2025 | 27.01 | 28.06 | 28.06 | 28.09 | 27.01 | 8.69M |
| August 11, 2025 | 26.67 | 27.16 | 27.16 | 27.57 | 26.56 | 6.98M |
| August 08, 2025 | 26.66 | 26.75 | 26.75 | 26.88 | 26.12 | 6.52M |
| August 07, 2025 | 26.36 | 26.66 | 26.66 | 26.88 | 26.26 | 7.07M |
| August 06, 2025 | 25.9 | 26.36 | 26.36 | 26.88 | 25.88 | 7.04M |
| August 05, 2025 | 26.22 | 26.01 | 26.01 | 26.31 | 25.96 | 4.26M |
| August 04, 2025 | 25.93 | 26.22 | 26.22 | 26.6 | 25.71 | 7.7M |
| August 01, 2025 | 25.04 | 26.16 | 26.16 | 26.5 | 24.83 | 13.27M |
| July 31, 2025 | 24.95 | 24.96 | 24.96 | 25.65 | 24.82 | 4.92M |
| July 30, 2025 | 25.51 | 25.01 | 25.01 | 25.8 | 24.7 | 7.81M |
| July 29, 2025 | 24.59 | 25.79 | 25.79 | 25.84 | 24.5 | 13.77M |
| July 28, 2025 | 24.1 | 24.42 | 24.42 | 24.51 | 24.02 | 4.42M |
| July 25, 2025 | 24.06 | 24.1 | 24.1 | 24.16 | 23.88 | 3.22M |
| July 24, 2025 | 23.66 | 23.96 | 23.96 | 24 | 23.6 | 3.72M |
| July 23, 2025 | 23.71 | 23.65 | 23.65 | 23.96 | 23.52 | 3.6M |
| July 22, 2025 | 23.96 | 23.7 | 23.7 | 24 | 23.55 | 3.63M |
| July 21, 2025 | 24.16 | 23.98 | 23.98 | 24.64 | 23.9 | 4.57M |
| July 18, 2025 | 24.29 | 24.35 | 24.35 | 24.5 | 23.97 | 5.01M |
| July 17, 2025 | 23.53 | 24.25 | 24.25 | 24.35 | 23.38 | 7.14M |
| July 16, 2025 | 23.28 | 23.62 | 23.62 | 23.78 | 23.24 | 5.42M |
| July 15, 2025 | 23.56 | 23.29 | 23.29 | 23.6 | 22.85 | 6.14M |
| July 14, 2025 | 23.85 | 23.8 | 23.8 | 23.85 | 23.1 | 3.29M |
| July 11, 2025 | 23.5 | 23.84 | 23.84 | 23.85 | 23.5 | 4.69M |
| July 10, 2025 | 23.07 | 23.5 | 23.5 | 23.76 | 22.95 | 5.23M |
| July 09, 2025 | 23.11 | 23.11 | 23.11 | 23.24 | 22.93 | 2.6M |
| July 08, 2025 | 22.87 | 23.12 | 23.12 | 23.14 | 22.77 | 2.2M |
| July 07, 2025 | 23.04 | 22.86 | 22.86 | 23.04 | 22.74 | 2.35M |
| July 04, 2025 | 23.43 | 23.01 | 23.01 | 23.43 | 22.83 | 4.1M |
| July 03, 2025 | 23.44 | 23.48 | 23.48 | 23.58 | 23.2 | 1.84M |
| July 02, 2025 | 23.78 | 23.33 | 23.33 | 23.78 | 23.18 | 2.67M |
| July 01, 2025 | 23.99 | 23.77 | 23.77 | 24.03 | 23.51 | 2.31M |
| June 30, 2025 | 23.76 | 23.93 | 23.93 | 23.94 | 23.71 | 2.52M |
| June 27, 2025 | 23.71 | 23.68 | 23.68 | 23.81 | 23.57 | 3.12M |
| June 26, 2025 | 23.7 | 23.54 | 23.54 | 23.79 | 23.42 | 3.21M |
| June 25, 2025 | 23.62 | 23.91 | 23.71 | 23.95 | 23.51 | 4.16M |
| June 24, 2025 | 23.4 | 23.8 | 23.6 | 24.04 | 23.4 | 4.54M |
| June 23, 2025 | 22.5 | 23.08 | 22.89 | 23.09 | 22.22 | 2.54M |
| June 20, 2025 | 22.98 | 22.69 | 22.69 | 23.13 | 22.56 | 2.01M |
| June 19, 2025 | 23.38 | 22.9 | 22.9 | 23.48 | 22.83 | 2.92M |
| June 18, 2025 | 23.36 | 23.43 | 23.43 | 23.5 | 23.15 | 2.15M |
| June 17, 2025 | 23.45 | 23.51 | 23.51 | 23.93 | 23.17 | 3.67M |
| June 16, 2025 | 23.03 | 23.19 | 23.19 | 23.33 | 23 | 2.79M |
| June 13, 2025 | 24.01 | 23.08 | 23.08 | 24.13 | 23.03 | 6.21M |
| June 12, 2025 | 24.05 | 24.22 | 24.22 | 24.3 | 23.94 | 3.5M |
| June 11, 2025 | 24.36 | 24.19 | 24.19 | 24.56 | 24.06 | 4.41M |
| June 10, 2025 | 24.88 | 24.36 | 24.36 | 24.97 | 24.03 | 4.72M |
| June 09, 2025 | 24.8 | 24.95 | 24.95 | 25 | 24.8 | 4.2M |
| June 06, 2025 | 24.88 | 24.88 | 24.88 | 25.05 | 24.62 | 4.5M |
| June 05, 2025 | 24.77 | 24.97 | 24.97 | 24.98 | 24.5 | 5.86M |
| June 04, 2025 | 24.8 | 24.77 | 24.77 | 24.84 | 24.43 | 5.53M |
| June 03, 2025 | 24.73 | 24.81 | 24.81 | 25.02 | 24.49 | 7.36M |
| May 30, 2025 | 26 | 24.85 | 24.85 | 26.04 | 24.73 | 12.42M |
| May 29, 2025 | 23.51 | 25.86 | 25.86 | 25.86 | 23.51 | 12.76M |
| May 28, 2025 | 23.15 | 23.51 | 23.51 | 24.57 | 23.15 | 7.62M |
| May 27, 2025 | 23.34 | 22.99 | 22.99 | 23.53 | 22.85 | 2.71M |
| May 26, 2025 | 22.7 | 23.34 | 23.34 | 24 | 22.7 | 5.51M |