28.86
-0.32(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 29.13 | 29.18 | 29.18 | 30.17 | 28.95 | 4.99M |
| September 25, 2025 | 30.46 | 29.32 | 29.32 | 30.46 | 29.3 | 5.8M |
| September 24, 2025 | 29.88 | 30.55 | 30.55 | 30.71 | 29.8 | 6.82M |
| September 23, 2025 | 29.16 | 29.8 | 29.8 | 29.81 | 28.78 | 4.59M |
| September 22, 2025 | 29.1 | 29.15 | 29.15 | 29.55 | 28.9 | 2.75M |
| September 19, 2025 | 29.2 | 29.23 | 29.23 | 29.6 | 28.95 | 4.45M |
| September 18, 2025 | 30.4 | 29.1 | 29.1 | 30.42 | 28.86 | 9.07M |
| September 17, 2025 | 30.79 | 30.49 | 30.49 | 31.35 | 30.3 | 5.89M |
| September 16, 2025 | 30.2 | 30.78 | 30.78 | 30.98 | 29.96 | 5.65M |
| September 15, 2025 | 30.66 | 30.44 | 30.44 | 31.27 | 29.6 | 7.31M |
| September 12, 2025 | 29.84 | 30.7 | 30.7 | 31.13 | 29.55 | 10.39M |
| September 11, 2025 | 28.73 | 29.75 | 29.75 | 29.83 | 27.93 | 8.3M |
| September 10, 2025 | 28.88 | 28.79 | 28.79 | 28.92 | 28.23 | 4.97M |
| September 09, 2025 | 29.28 | 28.79 | 28.79 | 29.5 | 28.48 | 6M |
| September 08, 2025 | 29.76 | 29.27 | 29.27 | 29.87 | 28.2 | 14.42M |
| September 05, 2025 | 26.71 | 29.5 | 29.5 | 29.5 | 26.7 | 12.5M |
| September 04, 2025 | 27.5 | 26.82 | 26.82 | 27.67 | 26.4 | 8.02M |
| September 03, 2025 | 27.03 | 26.96 | 26.96 | 27.32 | 26.57 | 4.41M |
| September 02, 2025 | 26.6 | 26.96 | 26.96 | 27.56 | 25.95 | 8.44M |
| September 01, 2025 | 27.27 | 26.85 | 26.85 | 27.39 | 26.65 | 4.29M |
| August 29, 2025 | 27.14 | 27.27 | 27.27 | 27.49 | 26.53 | 5.97M |
| August 28, 2025 | 27.27 | 27.5 | 27.5 | 27.95 | 26.23 | 9.13M |
| August 27, 2025 | 27.27 | 26.67 | 26.67 | 27.5 | 26.62 | 7.27M |
| August 26, 2025 | 26.66 | 27.43 | 27.43 | 27.43 | 26.42 | 6.98M |
| August 25, 2025 | 26.89 | 26.84 | 26.84 | 26.97 | 26.5 | 6.16M |
| August 22, 2025 | 26.4 | 26.84 | 26.84 | 26.9 | 26.34 | 6.73M |
| August 21, 2025 | 26.75 | 26.4 | 26.4 | 26.8 | 26.27 | 4.36M |
| August 20, 2025 | 26.02 | 26.61 | 26.61 | 26.93 | 25.85 | 7.55M |
| August 19, 2025 | 26.21 | 26.05 | 26.05 | 26.58 | 26.03 | 4.81M |
| August 18, 2025 | 26.1 | 26.2 | 26.2 | 26.37 | 26 | 5.09M |
| August 15, 2025 | 25.83 | 26.09 | 26.09 | 26.37 | 25.83 | 3.98M |
| August 14, 2025 | 26.41 | 25.93 | 25.93 | 26.45 | 25.63 | 6.12M |
| August 13, 2025 | 26.64 | 26.48 | 26.48 | 26.64 | 26.1 | 7.78M |
| August 12, 2025 | 25.7 | 26.58 | 26.58 | 26.79 | 25.69 | 10.56M |
| August 11, 2025 | 24.65 | 25.69 | 25.69 | 26.29 | 24.65 | 8.53M |
| August 08, 2025 | 24.96 | 24.69 | 24.69 | 25 | 24.65 | 3.16M |
| August 07, 2025 | 25.3 | 24.95 | 24.95 | 25.3 | 24.86 | 4.31M |
| August 06, 2025 | 25.3 | 25.38 | 25.38 | 25.49 | 25.09 | 4.67M |
| August 05, 2025 | 25.04 | 25.08 | 25.08 | 25.27 | 24.96 | 2.53M |
| August 04, 2025 | 24.87 | 25.03 | 25.03 | 25.05 | 24.7 | 2.19M |
| August 01, 2025 | 24.99 | 25.08 | 25.08 | 25.35 | 24.77 | 2.78M |
| July 31, 2025 | 25.06 | 24.85 | 24.85 | 25.46 | 24.7 | 3.37M |
| July 30, 2025 | 25.38 | 25.03 | 25.03 | 25.4 | 24.85 | 4.3M |
| July 29, 2025 | 25.4 | 25.49 | 25.49 | 26.12 | 25.3 | 8.13M |
| July 28, 2025 | 25.58 | 25.13 | 25.13 | 25.6 | 25.08 | 3.76M |
| July 25, 2025 | 24.73 | 25.27 | 25.27 | 25.4 | 24.73 | 5.36M |
| July 24, 2025 | 24.9 | 24.84 | 24.84 | 25.03 | 24.67 | 2.77M |
| July 23, 2025 | 24.8 | 24.9 | 24.9 | 25.18 | 24.61 | 4.59M |
| July 22, 2025 | 25.04 | 24.81 | 24.81 | 25.1 | 24.63 | 3.66M |
| July 21, 2025 | 25.19 | 25.04 | 25.04 | 25.25 | 24.91 | 3.63M |
| July 18, 2025 | 25.6 | 25.19 | 25.19 | 25.66 | 25.11 | 3.91M |
| July 17, 2025 | 24.39 | 25.33 | 25.33 | 25.5 | 24.32 | 7.93M |
| July 16, 2025 | 24.18 | 24.39 | 24.39 | 24.5 | 24.12 | 2.34M |
| July 15, 2025 | 24.36 | 24.18 | 24.18 | 24.56 | 23.96 | 3.63M |
| July 14, 2025 | 24.4 | 24.56 | 24.56 | 24.93 | 24.4 | 2.95M |
| July 11, 2025 | 24.35 | 24.42 | 24.42 | 24.56 | 24.09 | 2.73M |
| July 10, 2025 | 24.65 | 24.48 | 24.48 | 24.99 | 24.42 | 4.32M |
| July 09, 2025 | 24.6 | 24.31 | 24.31 | 24.75 | 24.28 | 2.41M |
| July 08, 2025 | 24.14 | 24.41 | 24.41 | 24.47 | 24.14 | 2.29M |
| July 07, 2025 | 24.16 | 24.2 | 24.2 | 24.29 | 24.08 | 2.02M |