28.08
+0.64(+2.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.75 | 28.08 | 28.08 | 28.34 | 27.69 | 7.35M |
| August 15, 2025 | 27.1 | 27.44 | 27.44 | 27.58 | 27.05 | 5.59M |
| August 14, 2025 | 28.2 | 27.1 | 27.1 | 28.23 | 27.03 | 7.82M |
| August 13, 2025 | 28.29 | 28.23 | 28.23 | 28.44 | 28.04 | 5.92M |
| August 12, 2025 | 28.74 | 28.22 | 28.22 | 28.74 | 28 | 7.71M |
| August 11, 2025 | 28.72 | 28.75 | 28.75 | 29.23 | 28.68 | 9.64M |
| August 08, 2025 | 28.31 | 28.95 | 28.95 | 29.95 | 27.52 | 14.16M |
| August 07, 2025 | 28.8 | 28.37 | 28.37 | 28.98 | 28.06 | 10.46M |
| August 06, 2025 | 27.91 | 29.09 | 29.09 | 29.66 | 27.67 | 15.65M |
| August 05, 2025 | 27.87 | 28.01 | 28.01 | 28.2 | 27.48 | 9.02M |
| August 04, 2025 | 27.5 | 27.72 | 27.72 | 27.99 | 27.28 | 8.29M |
| August 01, 2025 | 26.82 | 27.33 | 27.33 | 27.58 | 26.51 | 7.04M |
| July 31, 2025 | 26.88 | 26.69 | 26.69 | 27.5 | 26.64 | 6.56M |
| July 30, 2025 | 28 | 27.02 | 27.02 | 28.08 | 27 | 8.66M |
| July 29, 2025 | 27.2 | 27.92 | 27.92 | 27.97 | 26.68 | 11.29M |
| July 28, 2025 | 27.49 | 27.18 | 27.18 | 27.55 | 26.81 | 6.23M |
| July 25, 2025 | 27 | 27.19 | 27.19 | 27.3 | 26.92 | 8.45M |
| July 24, 2025 | 26.63 | 26.99 | 26.99 | 27.09 | 26.4 | 6.96M |
| July 23, 2025 | 26.56 | 26.62 | 26.62 | 27.35 | 26.33 | 7.61M |
| July 22, 2025 | 27.06 | 26.72 | 26.72 | 27.47 | 26.6 | 9.37M |
| July 21, 2025 | 27.1 | 27.27 | 27.27 | 27.68 | 26.94 | 11.08M |
| July 18, 2025 | 26.59 | 27.28 | 27.28 | 27.92 | 26.22 | 16.58M |
| July 17, 2025 | 26.74 | 26.64 | 26.64 | 27.28 | 26.5 | 13.52M |
| July 16, 2025 | 26.9 | 26.96 | 26.96 | 27.4 | 26.51 | 15.51M |
| July 15, 2025 | 26.3 | 27.81 | 27.81 | 28.76 | 25.79 | 26.54M |
| July 14, 2025 | 27.34 | 27.36 | 27.36 | 28.69 | 26.89 | 27.77M |
| July 11, 2025 | 23.76 | 26.08 | 26.08 | 26.08 | 23.48 | 10.82M |
| July 10, 2025 | 23.57 | 23.71 | 23.71 | 23.79 | 23.43 | 2.21M |
| July 09, 2025 | 23.55 | 23.59 | 23.59 | 23.67 | 23.42 | 1.93M |
| July 08, 2025 | 23.19 | 23.55 | 23.55 | 23.55 | 23.1 | 2.3M |
| July 07, 2025 | 23.1 | 23.23 | 23.23 | 23.3 | 23 | 1.95M |
| July 04, 2025 | 23.4 | 23.19 | 23.19 | 23.55 | 23 | 2.55M |
| July 03, 2025 | 23.26 | 23.47 | 23.47 | 23.51 | 23.17 | 1.82M |
| July 02, 2025 | 23.51 | 23.27 | 23.27 | 23.76 | 23.08 | 2.27M |
| July 01, 2025 | 23.85 | 23.6 | 23.6 | 23.93 | 23.37 | 2.3M |
| June 30, 2025 | 23.6 | 23.85 | 23.85 | 23.92 | 23.54 | 2.1M |
| June 27, 2025 | 23.72 | 23.58 | 23.58 | 23.82 | 23.5 | 2.05M |
| June 26, 2025 | 23.39 | 23.52 | 23.52 | 23.85 | 23.39 | 2.97M |
| June 25, 2025 | 23.41 | 23.44 | 23.44 | 23.48 | 23.12 | 2.39M |
| June 24, 2025 | 22.78 | 23.28 | 23.28 | 23.38 | 22.78 | 2.58M |
| June 23, 2025 | 22.11 | 22.83 | 22.83 | 22.89 | 21.85 | 2.32M |
| June 20, 2025 | 22.66 | 22.19 | 22.19 | 22.82 | 22.15 | 2.23M |
| June 19, 2025 | 23 | 22.73 | 22.73 | 23.73 | 22.68 | 2.98M |
| June 18, 2025 | 22.77 | 23 | 23 | 23.29 | 22.77 | 1.85M |
| June 17, 2025 | 22.92 | 22.95 | 22.95 | 23.14 | 22.78 | 1.66M |
| June 16, 2025 | 22.71 | 22.94 | 22.94 | 23.14 | 22.65 | 2.17M |
| June 13, 2025 | 23.31 | 22.71 | 22.71 | 23.47 | 22.59 | 2.74M |
| June 12, 2025 | 23.19 | 23.35 | 23.35 | 23.69 | 23.16 | 2.86M |
| June 11, 2025 | 24.14 | 23.24 | 23.24 | 24.6 | 23.13 | 4.32M |
| June 10, 2025 | 23.5 | 23.38 | 23.38 | 23.64 | 22.95 | 2.77M |
| June 09, 2025 | 23.41 | 23.52 | 23.52 | 23.73 | 23.18 | 2.43M |
| June 06, 2025 | 23.13 | 23.22 | 23.22 | 23.38 | 22.97 | 2.16M |
| June 05, 2025 | 22.61 | 23.13 | 23.13 | 23.2 | 22.5 | 2.8M |
| June 04, 2025 | 22.39 | 22.6 | 22.6 | 22.64 | 22.35 | 1.54M |
| June 03, 2025 | 22.39 | 22.41 | 22.41 | 22.77 | 22.2 | 2.42M |
| May 30, 2025 | 22.84 | 22.39 | 22.39 | 23 | 22.31 | 2.2M |
| May 29, 2025 | 22.15 | 22.95 | 22.95 | 22.97 | 22.1 | 3.12M |
| May 28, 2025 | 22.4 | 22.19 | 22.19 | 22.68 | 22.17 | 1.53M |
| May 27, 2025 | 22.69 | 22.4 | 22.4 | 22.79 | 22.25 | 2.63M |
| May 26, 2025 | 22.38 | 22.69 | 22.69 | 22.75 | 22.27 | 2.14M |