29.97
+1.02(+3.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.2 | 29.97 | 29.97 | 30.34 | 28.98 | 27.65M |
| August 15, 2025 | 28.55 | 28.95 | 28.95 | 29.24 | 28.55 | 17.6M |
| August 14, 2025 | 29.35 | 28.7 | 28.7 | 29.56 | 28.7 | 16.16M |
| August 13, 2025 | 28.8 | 29.38 | 29.38 | 29.46 | 28.77 | 22.11M |
| August 12, 2025 | 28.48 | 28.89 | 28.89 | 28.98 | 28.32 | 17.79M |
| August 11, 2025 | 28.17 | 28.41 | 28.41 | 28.5 | 28.08 | 8.53M |
| August 08, 2025 | 28.63 | 28.16 | 28.16 | 28.68 | 28.15 | 9.66M |
| August 07, 2025 | 28.83 | 28.63 | 28.63 | 29.03 | 28.58 | 11.75M |
| August 06, 2025 | 28.28 | 28.81 | 28.81 | 28.84 | 28.26 | 14.72M |
| August 05, 2025 | 28.11 | 28.33 | 28.33 | 28.4 | 27.93 | 11.03M |
| August 04, 2025 | 28.08 | 28 | 28 | 28.38 | 27.9 | 12.93M |
| August 01, 2025 | 28.5 | 28.11 | 28.11 | 28.74 | 28 | 10.53M |
| July 31, 2025 | 28.91 | 28.39 | 28.39 | 29.23 | 28.32 | 12.55M |
| July 30, 2025 | 29.2 | 28.96 | 28.96 | 29.41 | 28.76 | 10.31M |
| July 29, 2025 | 29.2 | 29.18 | 29.18 | 29.37 | 28.8 | 11.29M |
| July 28, 2025 | 29.53 | 29.25 | 29.25 | 29.54 | 29.14 | 9.9M |
| July 25, 2025 | 28.8 | 29.4 | 29.4 | 29.52 | 28.64 | 17.67M |
| July 24, 2025 | 28.29 | 28.59 | 28.59 | 28.85 | 28.23 | 11.72M |
| July 23, 2025 | 28.21 | 28.28 | 28.28 | 28.77 | 28.13 | 10.35M |
| July 22, 2025 | 28.4 | 28.28 | 28.28 | 28.52 | 28.21 | 10.98M |
| July 21, 2025 | 28.58 | 28.46 | 28.46 | 28.68 | 28.17 | 14.26M |
| July 18, 2025 | 28.46 | 28.99 | 28.99 | 29.09 | 28.13 | 15.81M |
| July 17, 2025 | 28.21 | 28.4 | 28.4 | 28.5 | 28.12 | 9.08M |
| July 16, 2025 | 28 | 28.31 | 28.31 | 28.67 | 27.85 | 9.85M |
| July 15, 2025 | 28.41 | 28.01 | 28.01 | 28.52 | 27.7 | 11.99M |
| July 14, 2025 | 28.45 | 28.42 | 28.42 | 28.6 | 28.2 | 7.17M |
| July 11, 2025 | 28.3 | 28.54 | 28.54 | 28.8 | 28.18 | 9.24M |
| July 10, 2025 | 28.39 | 28.42 | 28.42 | 28.59 | 28.12 | 9.12M |
| July 09, 2025 | 29.25 | 28.34 | 28.34 | 29.38 | 28.28 | 15.25M |
| July 08, 2025 | 28.63 | 29.1 | 29.1 | 29.59 | 28.6 | 13.29M |
| July 07, 2025 | 28.49 | 28.63 | 28.63 | 28.85 | 28.33 | 6.84M |
| July 04, 2025 | 28.61 | 28.59 | 28.59 | 29.23 | 28.15 | 14.79M |
| July 03, 2025 | 29.01 | 28.6 | 28.6 | 29.24 | 28.47 | 13.85M |
| July 02, 2025 | 29.8 | 29.19 | 29.19 | 29.86 | 28.96 | 18.85M |
| July 01, 2025 | 29.38 | 30.09 | 30.09 | 30.3 | 29.33 | 30.77M |
| June 30, 2025 | 27.99 | 28.68 | 28.68 | 28.9 | 27.99 | 11.25M |
| June 27, 2025 | 28 | 27.96 | 27.96 | 28.23 | 27.87 | 6.77M |
| June 26, 2025 | 28.42 | 28 | 28 | 28.84 | 27.97 | 9.53M |
| June 25, 2025 | 28.19 | 28.51 | 28.51 | 28.65 | 28.02 | 11.65M |
| June 24, 2025 | 27.85 | 28.18 | 28.18 | 28.4 | 27.63 | 9.85M |
| June 23, 2025 | 27.24 | 27.61 | 27.61 | 27.9 | 26.94 | 9.86M |
| June 20, 2025 | 27.08 | 27.28 | 27.28 | 27.93 | 27.08 | 7.16M |
| June 19, 2025 | 27.1 | 27.25 | 27.25 | 27.74 | 26.98 | 9.21M |
| June 18, 2025 | 26.72 | 27.08 | 27.08 | 27.33 | 26.63 | 6.39M |
| June 17, 2025 | 26.9 | 26.86 | 26.86 | 27 | 26.8 | 5.18M |
| June 16, 2025 | 26.92 | 26.92 | 26.92 | 27.25 | 26.83 | 7.39M |
| June 13, 2025 | 27.2 | 27.05 | 27.05 | 27.64 | 26.9 | 13.03M |
| June 12, 2025 | 27.77 | 27.31 | 27.31 | 27.77 | 27.22 | 8.72M |
| June 11, 2025 | 27.79 | 27.83 | 27.83 | 28.2 | 27.66 | 7.24M |
| June 10, 2025 | 28.15 | 27.69 | 27.69 | 28.2 | 27.62 | 8.82M |
| June 09, 2025 | 28.59 | 28.15 | 28.15 | 28.79 | 28.09 | 10.77M |
| June 06, 2025 | 28.65 | 28.72 | 28.72 | 28.9 | 28.44 | 7.54M |
| June 05, 2025 | 28 | 28.64 | 28.64 | 28.71 | 27.91 | 9.97M |
| June 04, 2025 | 27.88 | 27.99 | 27.99 | 28.14 | 27.76 | 6.04M |
| June 03, 2025 | 27.5 | 27.88 | 27.88 | 28.36 | 27.49 | 9.84M |
| May 30, 2025 | 28.1 | 27.77 | 27.77 | 28.11 | 27.67 | 5.62M |
| May 29, 2025 | 27.75 | 28.23 | 28.23 | 28.42 | 27.72 | 9.02M |
| May 28, 2025 | 27.95 | 27.51 | 27.51 | 28.1 | 27.51 | 6.61M |
| May 27, 2025 | 28.24 | 27.91 | 27.91 | 28.24 | 27.85 | 7.21M |
| May 26, 2025 | 28.08 | 28.27 | 28.27 | 28.54 | 28.01 | 9.55M |