28.02
+0.1(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 27.91 | 28.02 | 28.02 | 28.05 | 27.8 | 3.42M |
| August 21, 2025 | 28.7 | 27.92 | 27.92 | 28.77 | 27.91 | 4.86M |
| August 20, 2025 | 28 | 28.28 | 28.28 | 28.3 | 27.7 | 3.72M |
| August 19, 2025 | 28.28 | 27.98 | 27.98 | 28.29 | 27.88 | 4.02M |
| August 18, 2025 | 27.97 | 28.29 | 28.29 | 28.48 | 27.9 | 4.34M |
| August 15, 2025 | 27.4 | 27.9 | 27.9 | 28.04 | 26.86 | 6.6M |
| August 14, 2025 | 28.88 | 28.14 | 28.14 | 29.05 | 28.13 | 6.02M |
| August 13, 2025 | 28.96 | 28.9 | 28.9 | 29.13 | 28.65 | 4.56M |
| August 12, 2025 | 29.4 | 29 | 29 | 29.4 | 28.78 | 5.08M |
| August 11, 2025 | 29.6 | 29.44 | 29.44 | 29.8 | 29.11 | 6.63M |
| August 08, 2025 | 28.6 | 29.42 | 29.42 | 29.53 | 28.26 | 9.36M |
| August 07, 2025 | 28.9 | 28.49 | 28.49 | 29.08 | 28.42 | 6.05M |
| August 06, 2025 | 29.35 | 28.88 | 28.88 | 29.35 | 28.79 | 7.07M |
| August 05, 2025 | 29.43 | 29.38 | 29.38 | 29.75 | 29.18 | 4.81M |
| August 04, 2025 | 29.1 | 29.46 | 29.46 | 29.69 | 28.96 | 5.45M |
| August 01, 2025 | 29.98 | 29.42 | 29.42 | 30.25 | 29.42 | 6.7M |
| July 31, 2025 | 30.13 | 30.25 | 30.25 | 30.73 | 29.85 | 7.6M |
| July 30, 2025 | 30.85 | 30.19 | 30.19 | 31 | 30.05 | 11.49M |
| July 29, 2025 | 31.2 | 31.4 | 31.4 | 32.29 | 30.59 | 15.14M |
| July 28, 2025 | 31.01 | 31.7 | 31.7 | 33 | 31.01 | 15.37M |
| July 25, 2025 | 35.58 | 32.3 | 32.3 | 36.34 | 32.3 | 25.67M |
| July 24, 2025 | 37 | 35.89 | 35.89 | 37.01 | 33.46 | 31.1M |
| July 23, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 1.05M |
| July 22, 2025 | 33.8 | 33.8 | 33.8 | 33.8 | 33.8 | 882,141 |
| July 21, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 3.35M |
| July 18, 2025 | 28.67 | 27.94 | 27.94 | 29.44 | 27.11 | 11.65M |
| July 17, 2025 | 27.61 | 28.66 | 28.66 | 29.48 | 27.5 | 11.52M |
| July 16, 2025 | 27.61 | 27.61 | 27.61 | 29.5 | 27.33 | 9.88M |
| July 15, 2025 | 27.35 | 27.64 | 27.64 | 27.93 | 27.06 | 3.65M |
| July 14, 2025 | 26.63 | 27.67 | 27.67 | 28.29 | 26.63 | 6.01M |
| July 11, 2025 | 26.9 | 26.82 | 26.82 | 27.13 | 26.51 | 2.78M |
| July 10, 2025 | 26.84 | 27.01 | 27.01 | 27.38 | 26.55 | 3.26M |
| July 09, 2025 | 26.76 | 26.86 | 26.86 | 27.92 | 26.76 | 4.55M |
| July 08, 2025 | 27.17 | 26.85 | 26.85 | 27.36 | 26.75 | 3.53M |
| July 07, 2025 | 25.96 | 27.22 | 27.22 | 27.8 | 25.41 | 7.08M |
| July 04, 2025 | 26.22 | 26 | 25.72 | 26.73 | 25.96 | 5.4M |
| July 03, 2025 | 25.36 | 26.2 | 25.92 | 26.41 | 25.24 | 6.7M |
| July 02, 2025 | 25.73 | 25.5 | 25.23 | 25.9 | 25.1 | 5.68M |
| July 01, 2025 | 25 | 25.64 | 25.36 | 25.73 | 24.61 | 8.41M |
| June 30, 2025 | 25.43 | 25.02 | 24.75 | 25.52 | 24.49 | 11.38M |
| June 27, 2025 | 25.62 | 25.27 | 25 | 26.06 | 24.95 | 7.86M |
| June 26, 2025 | 26.05 | 25.33 | 25.06 | 26.43 | 25.28 | 5.91M |
| June 25, 2025 | 25.97 | 25.88 | 25.6 | 25.99 | 25.44 | 4.01M |
| June 24, 2025 | 25.13 | 25.8 | 25.52 | 25.83 | 25.01 | 7.04M |
| June 23, 2025 | 24.72 | 24.99 | 24.72 | 25.27 | 24.34 | 4.57M |
| June 20, 2025 | 24.45 | 24.48 | 24.22 | 25.16 | 24.32 | 2.55M |
| June 19, 2025 | 25.03 | 24.6 | 24.34 | 25.45 | 24.5 | 3.91M |
| June 18, 2025 | 26.73 | 25.2 | 24.93 | 26.73 | 24.71 | 9.95M |
| June 17, 2025 | 26.85 | 26.88 | 26.59 | 27.8 | 26.6 | 5.19M |
| June 16, 2025 | 26.15 | 26.85 | 26.56 | 27.5 | 25.77 | 6.53M |
| June 13, 2025 | 26.77 | 25.82 | 25.54 | 26.77 | 25.47 | 5.68M |
| June 12, 2025 | 26.45 | 26.8 | 26.51 | 27.15 | 26.38 | 3.45M |
| June 11, 2025 | 26.38 | 26.45 | 26.17 | 26.99 | 26.28 | 4.22M |
| June 10, 2025 | 27.89 | 26.49 | 26.2 | 28.27 | 26.07 | 8.79M |
| June 09, 2025 | 27.77 | 27.89 | 27.59 | 28.41 | 27.43 | 6.25M |
| June 06, 2025 | 27.43 | 27.95 | 27.65 | 29.23 | 27.43 | 7.38M |
| June 05, 2025 | 27.11 | 27.43 | 27.13 | 27.86 | 27.02 | 3.14M |
| June 04, 2025 | 27.95 | 27.02 | 26.73 | 28.22 | 26.88 | 4.19M |
| June 03, 2025 | 27.18 | 27.96 | 27.66 | 28.16 | 26.86 | 5.31M |
| May 30, 2025 | 25.95 | 27.58 | 27.28 | 28.52 | 25.6 | 7.94M |