28.73
-0.79(-2.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 29.3 | 28.73 | 28.73 | 30.41 | 28.18 | 20.91M |
| October 16, 2025 | 28.53 | 29.52 | 29.52 | 30.32 | 28.5 | 26.76M |
| October 15, 2025 | 27.26 | 28.93 | 28.93 | 29.06 | 27.09 | 22.48M |
| October 14, 2025 | 28.67 | 27.3 | 27.3 | 29.8 | 27.08 | 19.46M |
| October 13, 2025 | 27.2 | 28.11 | 28.11 | 28.84 | 27.2 | 17.87M |
| October 10, 2025 | 29.18 | 29.03 | 29.03 | 29.55 | 27.91 | 27.57M |
| October 09, 2025 | 29.9 | 30.1 | 30.1 | 31.85 | 29.2 | 37.05M |
| September 30, 2025 | 28.8 | 29.1 | 29.1 | 29.87 | 28.79 | 33.37M |
| September 29, 2025 | 28.01 | 28.28 | 28.28 | 28.85 | 27.5 | 24.41M |
| September 26, 2025 | 27.91 | 27.26 | 27.26 | 28.65 | 27.16 | 19.35M |
| September 25, 2025 | 27.8 | 28.29 | 28.29 | 28.79 | 27.61 | 23.21M |
| September 24, 2025 | 27.23 | 28.22 | 28.22 | 28.46 | 26.95 | 28.16M |
| September 23, 2025 | 27.21 | 27.11 | 27.11 | 27.46 | 26.44 | 17.45M |
| September 22, 2025 | 26.89 | 27.43 | 27.43 | 27.77 | 26.61 | 24.72M |
| September 19, 2025 | 25.4 | 26.56 | 26.56 | 27.43 | 25.4 | 21.43M |
| September 18, 2025 | 25.4 | 26.13 | 26.13 | 27.58 | 25.4 | 17.92M |
| September 17, 2025 | 26.79 | 26.63 | 26.63 | 27.01 | 26.4 | 11.85M |
| September 16, 2025 | 26.52 | 26.9 | 26.9 | 27.5 | 26.28 | 15.64M |
| September 15, 2025 | 27.55 | 26.57 | 26.57 | 27.6 | 26.09 | 21.84M |
| September 12, 2025 | 25.4 | 26.69 | 26.69 | 27.8 | 25.25 | 36.2M |
| September 11, 2025 | 24.16 | 25.04 | 25.04 | 25.08 | 24.08 | 11.8M |
| September 10, 2025 | 24.02 | 24.08 | 24.08 | 24.33 | 23.98 | 6.69M |
| September 09, 2025 | 24.98 | 24.01 | 24.01 | 24.98 | 23.98 | 9.44M |
| September 08, 2025 | 24.81 | 25.03 | 25.03 | 25.18 | 24.45 | 10.54M |
| September 05, 2025 | 24.2 | 24.96 | 24.96 | 25.23 | 23.85 | 11.63M |
| September 04, 2025 | 24.81 | 23.98 | 23.98 | 25.25 | 23.63 | 11.93M |
| September 03, 2025 | 25.74 | 24.86 | 24.86 | 25.85 | 24.73 | 10.32M |
| September 02, 2025 | 26.88 | 25.64 | 25.64 | 26.88 | 25.5 | 14.58M |
| September 01, 2025 | 27.47 | 26.96 | 26.96 | 27.88 | 26.91 | 16.08M |
| August 29, 2025 | 28 | 26.93 | 26.93 | 28.03 | 26.6 | 20.97M |
| August 28, 2025 | 28 | 28.31 | 28.31 | 28.62 | 27.1 | 28.72M |
| August 27, 2025 | 28.89 | 28.98 | 28.98 | 29.89 | 28.44 | 35.91M |
| August 26, 2025 | 29.61 | 28.47 | 28.47 | 31.5 | 28.41 | 45.79M |
| August 25, 2025 | 27.82 | 27.4 | 27.4 | 27.88 | 27.07 | 20.22M |
| August 22, 2025 | 26.9 | 27.48 | 27.48 | 27.88 | 26.8 | 19.21M |
| August 21, 2025 | 27.01 | 26.94 | 26.94 | 27.7 | 26.57 | 25.17M |
| August 20, 2025 | 25.87 | 26.95 | 26.95 | 26.96 | 25.61 | 23.35M |
| August 19, 2025 | 25.6 | 25.87 | 25.87 | 26.22 | 25.3 | 14.72M |
| August 18, 2025 | 25.15 | 25.64 | 25.64 | 25.88 | 25.08 | 14.15M |
| August 15, 2025 | 24.69 | 25.14 | 25.14 | 25.25 | 24.69 | 10.47M |
| August 14, 2025 | 25.2 | 24.68 | 24.68 | 25.36 | 24.6 | 11.39M |
| August 13, 2025 | 25.36 | 25.28 | 25.28 | 25.52 | 25.13 | 15.26M |
| August 12, 2025 | 25 | 25.35 | 25.35 | 25.5 | 24.8 | 17.68M |
| August 11, 2025 | 24.47 | 24.9 | 24.9 | 25 | 24.22 | 20.9M |
| August 08, 2025 | 24.32 | 23.73 | 23.73 | 24.48 | 23.73 | 9.43M |
| August 07, 2025 | 24.4 | 24.46 | 24.46 | 24.92 | 24.39 | 11.29M |
| August 06, 2025 | 24.1 | 24.49 | 24.49 | 24.78 | 24 | 9.04M |
| August 05, 2025 | 24.05 | 24.19 | 24.19 | 24.28 | 23.96 | 6.57M |
| August 04, 2025 | 23.58 | 24.16 | 24.16 | 24.2 | 23.54 | 7.54M |
| August 01, 2025 | 24.11 | 23.8 | 23.8 | 24.24 | 23.55 | 8.65M |
| July 31, 2025 | 24.2 | 24.1 | 24.1 | 24.73 | 23.89 | 10.06M |
| July 30, 2025 | 24.92 | 24.29 | 24.29 | 24.93 | 24.12 | 10.04M |
| July 29, 2025 | 24.44 | 24.91 | 24.91 | 24.94 | 24.3 | 12.29M |
| July 28, 2025 | 25.31 | 24.68 | 24.68 | 25.49 | 24.57 | 11.87M |
| July 25, 2025 | 24.69 | 24.89 | 24.89 | 25.31 | 24.42 | 15.93M |
| July 24, 2025 | 24.11 | 24.4 | 24.4 | 24.43 | 24.11 | 7.95M |
| July 23, 2025 | 24.39 | 24.1 | 24.1 | 24.62 | 24.02 | 9.5M |
| July 22, 2025 | 24.54 | 24.49 | 24.49 | 24.71 | 24.3 | 11.88M |
| July 21, 2025 | 24.4 | 24.62 | 24.62 | 24.96 | 24.32 | 15.79M |
| July 18, 2025 | 24 | 24.97 | 24.97 | 25.5 | 23.6 | 30.37M |