28.49
+1.26(+4.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.55 | 28.49 | 28.49 | 29.39 | 27.01 | 127.78M |
| August 15, 2025 | 27.45 | 27.23 | 27.23 | 28.8 | 27.2 | 100.69M |
| August 14, 2025 | 28.88 | 27.19 | 27.19 | 29.18 | 26.63 | 113.49M |
| August 13, 2025 | 28 | 29.45 | 29.45 | 30.95 | 27.36 | 124.23M |
| August 12, 2025 | 27.05 | 28.16 | 28.16 | 29.53 | 26.43 | 132.78M |
| August 11, 2025 | 26.28 | 27.17 | 27.17 | 27.2 | 25.77 | 119.45M |
| August 08, 2025 | 26.36 | 27.25 | 27.25 | 28.2 | 25.19 | 167.58M |
| August 07, 2025 | 21.5 | 26.1 | 26.1 | 26.1 | 21.5 | 157.2M |
| August 06, 2025 | 20.17 | 21.75 | 21.75 | 23.51 | 20.1 | 133.98M |
| August 05, 2025 | 19.81 | 20.64 | 20.64 | 21.18 | 19.3 | 120.63M |
| August 04, 2025 | 18.87 | 19.39 | 19.39 | 19.87 | 18.8 | 89.41M |
| August 01, 2025 | 19.83 | 19.18 | 19.18 | 20.3 | 18.48 | 120.34M |
| July 31, 2025 | 19.06 | 19.93 | 19.93 | 21.48 | 18.83 | 165.48M |
| July 30, 2025 | 18.57 | 19.06 | 19.06 | 19.29 | 18.1 | 128.76M |
| July 29, 2025 | 18.19 | 18.72 | 18.72 | 19.07 | 17.69 | 148.44M |
| July 28, 2025 | 15.95 | 18.9 | 18.9 | 18.9 | 15.85 | 172.24M |
| July 25, 2025 | 15.99 | 15.75 | 15.75 | 16 | 15.65 | 22.1M |
| July 24, 2025 | 15.54 | 15.9 | 15.9 | 16.05 | 15.52 | 35.85M |
| July 23, 2025 | 15.46 | 15.33 | 15.33 | 15.61 | 15.26 | 21.65M |
| July 22, 2025 | 15.81 | 15.54 | 15.54 | 15.99 | 15.45 | 35.61M |
| July 21, 2025 | 15.78 | 16 | 16 | 16.09 | 15.76 | 28.44M |
| July 18, 2025 | 16.5 | 15.95 | 15.95 | 16.55 | 15.92 | 39.53M |
| July 17, 2025 | 16.7 | 16.3 | 16.3 | 17.16 | 16.11 | 68.25M |
| July 16, 2025 | 15.72 | 16.06 | 16.06 | 16.18 | 15.61 | 52.44M |
| July 15, 2025 | 15.78 | 15.68 | 15.68 | 15.82 | 15.28 | 41.56M |
| July 14, 2025 | 15.38 | 15.56 | 15.56 | 15.64 | 15.18 | 28.18M |
| July 11, 2025 | 15.25 | 15.39 | 15.39 | 15.51 | 15.02 | 28.39M |
| July 10, 2025 | 15.35 | 15.35 | 15.35 | 15.45 | 15.15 | 21.54M |
| July 09, 2025 | 15.64 | 15.5 | 15.5 | 15.85 | 15.34 | 39.56M |
| July 08, 2025 | 15 | 15.43 | 15.43 | 15.46 | 14.9 | 36.81M |
| July 07, 2025 | 15.27 | 14.94 | 14.94 | 15.36 | 14.8 | 31.38M |
| July 04, 2025 | 15.64 | 15.22 | 15.22 | 15.76 | 15.1 | 52.43M |
| July 03, 2025 | 14.6 | 15.67 | 15.67 | 16.33 | 14.52 | 97.6M |
| July 02, 2025 | 14.9 | 14.49 | 14.49 | 14.92 | 14.4 | 16.72M |
| July 01, 2025 | 14.89 | 14.94 | 14.94 | 15.07 | 14.82 | 15.96M |
| June 30, 2025 | 14.98 | 14.95 | 14.95 | 15.09 | 14.85 | 17.89M |
| June 27, 2025 | 15.09 | 14.97 | 14.97 | 15.12 | 14.92 | 17.56M |
| June 26, 2025 | 15.01 | 15.01 | 15.01 | 15.13 | 14.85 | 22.99M |
| June 25, 2025 | 14.86 | 15 | 15 | 15.03 | 14.76 | 23.74M |
| June 24, 2025 | 14.42 | 14.85 | 14.85 | 14.93 | 14.41 | 22.78M |
| June 23, 2025 | 13.85 | 14.47 | 14.47 | 14.49 | 13.77 | 18.15M |
| June 20, 2025 | 14.08 | 13.98 | 13.98 | 14.35 | 13.89 | 13.71M |
| June 19, 2025 | 14.49 | 14.11 | 14.11 | 14.8 | 14.07 | 17.54M |
| June 18, 2025 | 14.25 | 14.56 | 14.56 | 14.66 | 14.21 | 17.52M |
| June 17, 2025 | 14.26 | 14.34 | 14.34 | 14.56 | 14.15 | 13.41M |
| June 16, 2025 | 13.88 | 14.26 | 14.26 | 14.33 | 13.82 | 14.41M |
| June 13, 2025 | 14.29 | 13.95 | 13.95 | 14.43 | 13.87 | 19.8M |
| June 12, 2025 | 14.45 | 14.43 | 14.43 | 14.75 | 14.36 | 15.05M |
| June 11, 2025 | 14.42 | 14.51 | 14.51 | 14.68 | 14.32 | 14.83M |
| June 10, 2025 | 14.73 | 14.42 | 14.42 | 14.96 | 14.27 | 25.88M |
| June 09, 2025 | 14.7 | 14.73 | 14.73 | 14.99 | 14.68 | 21.84M |
| June 06, 2025 | 15.18 | 14.66 | 14.66 | 15.18 | 14.6 | 20.72M |
| June 05, 2025 | 14.95 | 15.08 | 15.08 | 15.24 | 14.75 | 23.85M |
| June 04, 2025 | 15.1 | 15 | 15 | 15.29 | 14.96 | 28.35M |
| June 03, 2025 | 14.8 | 15.25 | 15.25 | 15.32 | 14.76 | 39.29M |
| May 30, 2025 | 14.63 | 15.05 | 15.05 | 15.19 | 14.48 | 47.58M |
| May 29, 2025 | 14.15 | 14.72 | 14.72 | 14.75 | 14.15 | 24.27M |
| May 28, 2025 | 14.32 | 14.22 | 14.22 | 14.46 | 14.18 | 17.33M |
| May 27, 2025 | 14.33 | 14.37 | 14.37 | 14.56 | 14.22 | 18.42M |
| May 26, 2025 | 13.86 | 14.41 | 14.41 | 14.47 | 13.86 | 24.82M |