29.68
+0.48(+1.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.63 | 29.68 | 29.68 | 29.97 | 29.22 | 22.38M |
| August 15, 2025 | 28.32 | 29.2 | 29.2 | 29.29 | 28.32 | 20.29M |
| August 14, 2025 | 28.89 | 28.34 | 28.34 | 29.05 | 28.27 | 15.26M |
| August 13, 2025 | 28.7 | 28.88 | 28.88 | 29.2 | 28.52 | 14.59M |
| August 12, 2025 | 28.66 | 28.75 | 28.75 | 28.81 | 28.37 | 11.54M |
| August 11, 2025 | 28.1 | 28.75 | 28.75 | 28.87 | 28.01 | 15.55M |
| August 08, 2025 | 28.17 | 28.1 | 28.1 | 28.53 | 28.07 | 11.07M |
| August 07, 2025 | 28.57 | 28.25 | 28.25 | 28.57 | 28.07 | 10.2M |
| August 06, 2025 | 28.16 | 28.57 | 28.57 | 28.58 | 27.99 | 11.1M |
| August 05, 2025 | 28.12 | 28.17 | 28.17 | 28.24 | 27.98 | 7.28M |
| August 04, 2025 | 28.3 | 28.03 | 28.03 | 28.3 | 27.77 | 12.49M |
| August 01, 2025 | 28.08 | 28.47 | 28.47 | 29.3 | 28.08 | 20.54M |
| July 31, 2025 | 28.65 | 27.88 | 27.88 | 28.83 | 27.8 | 14.44M |
| July 30, 2025 | 29.17 | 28.72 | 28.72 | 29.22 | 28.5 | 11.14M |
| July 29, 2025 | 28.47 | 29.21 | 29.21 | 29.7 | 28.27 | 19.29M |
| July 28, 2025 | 28.6 | 28.45 | 28.45 | 28.73 | 28.4 | 8.59M |
| July 25, 2025 | 28.84 | 28.7 | 28.7 | 28.9 | 28.52 | 8.4M |
| July 24, 2025 | 28.05 | 28.85 | 28.85 | 28.91 | 28.05 | 14.07M |
| July 23, 2025 | 28.58 | 28.16 | 28.16 | 28.86 | 28.1 | 12.4M |
| July 22, 2025 | 28.15 | 28.49 | 28.49 | 28.49 | 27.99 | 13.03M |
| July 21, 2025 | 27.77 | 28.11 | 28.11 | 28.17 | 27.63 | 10.39M |
| July 18, 2025 | 27.55 | 27.7 | 27.7 | 28.05 | 27.49 | 9.07M |
| July 17, 2025 | 27.65 | 27.6 | 27.6 | 27.75 | 27.35 | 8.54M |
| July 16, 2025 | 27.41 | 27.48 | 27.48 | 27.63 | 27.28 | 7.3M |
| July 15, 2025 | 27.8 | 27.41 | 27.41 | 27.94 | 27.22 | 10.38M |
| July 14, 2025 | 28.03 | 27.84 | 27.84 | 28.1 | 27.8 | 7.12M |
| July 11, 2025 | 28.3 | 28.1 | 28.1 | 28.31 | 28 | 9.75M |
| July 10, 2025 | 27.85 | 28.23 | 28.23 | 28.4 | 27.82 | 15.38M |
| July 09, 2025 | 28.06 | 27.84 | 27.84 | 28.38 | 27.77 | 10.59M |
| July 08, 2025 | 26.76 | 28.07 | 28.07 | 28.2 | 26.73 | 24.12M |
| July 07, 2025 | 26.88 | 26.76 | 26.76 | 27.01 | 26.71 | 5.03M |
| July 04, 2025 | 27.39 | 26.95 | 26.95 | 27.47 | 26.9 | 8.19M |
| July 03, 2025 | 27.28 | 27.2 | 27.2 | 27.44 | 27.05 | 8.88M |
| July 02, 2025 | 27.12 | 27.45 | 27.45 | 27.5 | 26.91 | 14.42M |
| July 01, 2025 | 27.08 | 27.12 | 27.12 | 27.19 | 26.88 | 6.35M |
| June 30, 2025 | 27.09 | 27.15 | 27.15 | 27.42 | 27 | 9.24M |
| June 27, 2025 | 26.66 | 26.95 | 26.95 | 27.13 | 26.66 | 10.01M |
| June 26, 2025 | 26.91 | 26.57 | 26.57 | 27.07 | 26.56 | 8.7M |
| June 25, 2025 | 26.55 | 26.94 | 26.94 | 26.94 | 26.43 | 9.5M |
| June 24, 2025 | 26.2 | 26.6 | 26.6 | 26.65 | 26.15 | 8.41M |
| June 23, 2025 | 25.82 | 26.13 | 26.13 | 26.18 | 25.68 | 5.69M |
| June 20, 2025 | 25.87 | 25.99 | 25.99 | 26.43 | 25.87 | 6.61M |
| June 19, 2025 | 26.4 | 25.82 | 25.82 | 26.54 | 25.8 | 7.73M |
| June 18, 2025 | 26.7 | 26.49 | 26.49 | 26.71 | 26.35 | 4.45M |
| June 17, 2025 | 26.43 | 26.51 | 26.51 | 26.55 | 26.33 | 4.74M |
| June 16, 2025 | 26.59 | 26.41 | 26.41 | 26.69 | 26.3 | 6.79M |
| June 13, 2025 | 26.87 | 26.66 | 26.66 | 27.08 | 26.6 | 5.78M |
| June 12, 2025 | 27.18 | 26.96 | 26.96 | 27.2 | 26.92 | 4.65M |
| June 11, 2025 | 26.94 | 27.18 | 27.18 | 27.35 | 26.94 | 4.98M |
| June 10, 2025 | 27.4 | 26.95 | 26.95 | 27.46 | 26.81 | 7.05M |
| June 09, 2025 | 27.23 | 27.49 | 27.49 | 27.49 | 27.18 | 5.18M |
| June 06, 2025 | 27.32 | 27.21 | 27.21 | 27.4 | 27.16 | 3.7M |
| June 05, 2025 | 27.16 | 27.34 | 27.34 | 27.4 | 26.97 | 5.1M |
| June 04, 2025 | 27.08 | 27.15 | 27.15 | 27.25 | 26.95 | 3.42M |
| June 03, 2025 | 26.8 | 26.92 | 26.92 | 27.03 | 26.78 | 3.7M |
| May 30, 2025 | 27.31 | 26.96 | 26.96 | 27.35 | 26.96 | 4.39M |
| May 29, 2025 | 26.89 | 27.31 | 27.31 | 27.39 | 26.89 | 4.52M |
| May 28, 2025 | 27.5 | 26.96 | 26.96 | 27.67 | 26.6 | 7.04M |
| May 27, 2025 | 28.05 | 27.88 | 27.48 | 28.22 | 27.83 | 4.42M |
| May 26, 2025 | 28.23 | 28.06 | 28.06 | 28.29 | 27.84 | 4.88M |