28.02
-0.25(-0.88%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 28.1 | 28.02 | 28.02 | 28.78 | 27.94 | 3.77M |
September 25, 2025 | 28.1 | 28.27 | 28.27 | 28.88 | 27.96 | 4.62M |
September 24, 2025 | 27.5 | 28.18 | 28.18 | 28.22 | 27.15 | 3.56M |
September 23, 2025 | 28.49 | 27.58 | 27.58 | 28.59 | 27.07 | 5.04M |
September 22, 2025 | 27.99 | 28.65 | 28.65 | 28.72 | 27.72 | 4.19M |
September 19, 2025 | 28.09 | 27.92 | 27.92 | 28.95 | 27.9 | 3.77M |
September 18, 2025 | 28.34 | 28.35 | 28.35 | 29.2 | 28.01 | 7.04M |
September 17, 2025 | 27.71 | 28.35 | 28.35 | 28.55 | 27.54 | 4.7M |
September 16, 2025 | 27.43 | 27.83 | 27.83 | 27.84 | 27.41 | 3.06M |
September 15, 2025 | 27.45 | 27.63 | 27.63 | 27.68 | 27.01 | 3.58M |
September 12, 2025 | 27.6 | 27.48 | 27.48 | 28.1 | 27.48 | 4.04M |
September 11, 2025 | 26.95 | 27.39 | 27.39 | 27.5 | 26.57 | 4.08M |
September 10, 2025 | 26.92 | 26.98 | 26.98 | 27.35 | 26.92 | 2.55M |
September 09, 2025 | 27.72 | 26.9 | 26.9 | 27.76 | 26.89 | 3.7M |
September 08, 2025 | 27.32 | 27.74 | 27.74 | 27.8 | 27.16 | 3.94M |
September 05, 2025 | 27.37 | 27.38 | 27.38 | 27.43 | 26.91 | 3.48M |
September 04, 2025 | 27.41 | 26.99 | 26.99 | 27.72 | 26.56 | 4.85M |
September 03, 2025 | 28.76 | 27.4 | 27.4 | 28.95 | 27.26 | 6.07M |
September 02, 2025 | 30.39 | 28.86 | 28.86 | 30.4 | 28.45 | 8.28M |
September 01, 2025 | 30.96 | 30.4 | 30.4 | 31.04 | 30.18 | 9.28M |
August 29, 2025 | 29.59 | 30.8 | 30.8 | 31.11 | 29.05 | 15.08M |
August 28, 2025 | 29.02 | 29.79 | 29.79 | 29.99 | 28.25 | 12.56M |
August 27, 2025 | 28.82 | 29.06 | 29.06 | 29.86 | 28.6 | 14.28M |
August 26, 2025 | 28.5 | 28.62 | 28.62 | 28.88 | 28.28 | 6.48M |
August 25, 2025 | 28.44 | 28.54 | 28.54 | 28.72 | 28.17 | 7.53M |
August 22, 2025 | 27.83 | 28.2 | 28.2 | 28.25 | 27.81 | 5.87M |
August 21, 2025 | 28.11 | 27.91 | 27.91 | 28.8 | 27.88 | 6.96M |
August 20, 2025 | 27.85 | 28.11 | 28.11 | 28.25 | 27.5 | 5.47M |
August 19, 2025 | 27.95 | 27.92 | 27.92 | 28.45 | 27.87 | 5.57M |
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 |