28.51
-0.71(-2.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 29.07 | 28.51 | 28.51 | 29.37 | 28.46 | 10.59M |
| October 16, 2025 | 30.25 | 29.22 | 29.22 | 30.4 | 29 | 14.45M |
| October 15, 2025 | 30.81 | 30.25 | 30.25 | 30.98 | 29.84 | 18.06M |
| October 14, 2025 | 31.5 | 30.74 | 30.74 | 32.01 | 30.52 | 15.17M |
| October 13, 2025 | 30.73 | 31.14 | 31.14 | 31.69 | 30.29 | 18.18M |
| October 10, 2025 | 30.79 | 31.7 | 31.7 | 32.48 | 30.79 | 21.4M |
| October 09, 2025 | 29.89 | 31.18 | 31.18 | 31.43 | 29.72 | 25.43M |
| September 30, 2025 | 27.86 | 29.26 | 29.26 | 29.67 | 27.63 | 22.4M |
| September 29, 2025 | 26.96 | 27.86 | 27.86 | 27.88 | 26.96 | 16.99M |
| September 26, 2025 | 26.35 | 26.82 | 26.82 | 26.93 | 26.25 | 9.44M |
| September 25, 2025 | 26.21 | 26.35 | 26.35 | 26.54 | 26.15 | 6.86M |
| September 24, 2025 | 25.52 | 26.29 | 26.29 | 26.3 | 25.43 | 6.96M |
| September 23, 2025 | 25.78 | 25.51 | 25.51 | 25.85 | 25.25 | 7.4M |
| September 22, 2025 | 26.18 | 25.95 | 25.95 | 26.2 | 25.33 | 12.12M |
| September 19, 2025 | 25.77 | 26.2 | 26.2 | 26.3 | 25.76 | 7.81M |
| September 18, 2025 | 26.4 | 25.77 | 25.77 | 26.48 | 25.63 | 8.8M |
| September 17, 2025 | 26.67 | 26.41 | 26.41 | 26.75 | 26.35 | 6.45M |
| September 16, 2025 | 27.17 | 26.67 | 26.67 | 27.45 | 26.31 | 10.35M |
| September 15, 2025 | 27.44 | 27.06 | 27.06 | 27.5 | 26.98 | 10.14M |
| September 12, 2025 | 27.51 | 27.59 | 27.59 | 27.63 | 26.98 | 11.48M |
| September 11, 2025 | 27.3 | 27.47 | 27.47 | 27.55 | 27.06 | 8.99M |
| September 10, 2025 | 27.62 | 27.29 | 27.29 | 27.75 | 26.89 | 8.23M |
| September 09, 2025 | 27.73 | 27.55 | 27.55 | 28.3 | 27.4 | 13.29M |
| September 08, 2025 | 26.8 | 27.72 | 27.72 | 27.85 | 26.67 | 14.54M |
| September 05, 2025 | 26.28 | 26.8 | 26.8 | 27.05 | 26.26 | 16.16M |
| September 04, 2025 | 27.1 | 26.48 | 26.48 | 27.12 | 26.06 | 9.49M |
| September 03, 2025 | 27.06 | 27.07 | 27.07 | 27.3 | 26.62 | 9.04M |
| September 02, 2025 | 27.35 | 26.95 | 26.95 | 27.35 | 26.58 | 10.86M |
| September 01, 2025 | 26.91 | 27.09 | 27.09 | 27.56 | 26.86 | 14.87M |
| August 29, 2025 | 26.33 | 26.88 | 26.88 | 27.37 | 26.31 | 12.31M |
| August 28, 2025 | 26.2 | 26.25 | 26.25 | 26.61 | 25.8 | 12.04M |
| August 27, 2025 | 27.19 | 26.19 | 26.19 | 27.3 | 26.16 | 21.94M |
| August 26, 2025 | 26.74 | 27.46 | 27.46 | 27.56 | 26.6 | 12.52M |
| August 25, 2025 | 26.45 | 26.73 | 26.73 | 26.83 | 26.34 | 10.68M |
| August 22, 2025 | 26.79 | 26.39 | 26.39 | 26.79 | 26.13 | 9.13M |
| August 21, 2025 | 26.1 | 26.59 | 26.59 | 26.8 | 25.9 | 12.24M |
| August 20, 2025 | 25.6 | 26.06 | 26.06 | 26.22 | 25.6 | 9.71M |
| August 19, 2025 | 25.8 | 25.57 | 25.57 | 25.97 | 25.53 | 7.68M |
| August 18, 2025 | 26.2 | 25.86 | 25.86 | 26.38 | 25.76 | 10.46M |
| August 15, 2025 | 25.23 | 26.09 | 26.09 | 26.15 | 25.14 | 8.79M |
| August 14, 2025 | 25.71 | 25.23 | 25.23 | 25.78 | 25.2 | 7.06M |
| August 13, 2025 | 25.49 | 25.72 | 25.72 | 25.76 | 25.2 | 9.1M |
| August 12, 2025 | 25.14 | 25.4 | 25.4 | 25.58 | 24.99 | 7.82M |
| August 11, 2025 | 24.85 | 25.18 | 25.18 | 25.72 | 24.77 | 14.61M |
| August 08, 2025 | 24.52 | 24.75 | 24.75 | 24.88 | 24.5 | 4.25M |
| August 07, 2025 | 25.1 | 24.6 | 24.6 | 25.17 | 24.54 | 7.48M |
| August 06, 2025 | 24.79 | 25.03 | 25.03 | 25.14 | 24.74 | 7.12M |
| August 05, 2025 | 24.9 | 24.78 | 24.78 | 24.98 | 24.73 | 4.6M |
| August 04, 2025 | 24.85 | 24.85 | 24.85 | 24.95 | 24.66 | 4.89M |
| August 01, 2025 | 24.54 | 24.8 | 24.8 | 25.02 | 24.54 | 8.28M |
| July 31, 2025 | 24.99 | 24.6 | 24.6 | 25.06 | 24.37 | 10.33M |
| July 30, 2025 | 25 | 25.04 | 25.04 | 25.46 | 24.9 | 10.28M |
| July 29, 2025 | 24.93 | 24.96 | 24.96 | 25.12 | 24.33 | 10.6M |
| July 28, 2025 | 25 | 24.85 | 24.85 | 25.11 | 24.68 | 8.13M |
| July 25, 2025 | 25.26 | 25 | 25 | 25.61 | 24.98 | 7.15M |
| July 24, 2025 | 25.03 | 25.18 | 25.18 | 25.2 | 24.58 | 10.18M |
| July 23, 2025 | 25.55 | 25.13 | 25.13 | 25.9 | 25 | 12.48M |
| July 22, 2025 | 25.04 | 25.6 | 25.6 | 25.67 | 24.91 | 12.25M |
| July 21, 2025 | 24.94 | 25.05 | 25.05 | 25.38 | 24.81 | 9.83M |
| July 18, 2025 | 24.04 | 24.99 | 24.99 | 25.48 | 24.04 | 17.95M |