28.05
-0.44(-1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 28.26 | 28.05 | 28.05 | 28.33 | 27.7 | 7.21M |
| September 25, 2025 | 28.65 | 28.49 | 28.49 | 29.12 | 28.35 | 8.24M |
| September 24, 2025 | 28.34 | 28.55 | 28.55 | 28.98 | 27.85 | 9.05M |
| September 23, 2025 | 28.6 | 28.08 | 28.08 | 28.87 | 27.58 | 7.84M |
| September 22, 2025 | 29.08 | 28.51 | 28.51 | 29.25 | 28.24 | 7.72M |
| September 19, 2025 | 29.42 | 28.74 | 28.74 | 29.86 | 28.59 | 9.94M |
| September 18, 2025 | 30.06 | 29.45 | 29.45 | 30.34 | 29.1 | 12.4M |
| September 17, 2025 | 30.65 | 30.07 | 30.07 | 30.79 | 29.97 | 7.24M |
| September 16, 2025 | 30.47 | 30.65 | 30.65 | 30.74 | 29.94 | 9.47M |
| September 15, 2025 | 31.23 | 30.47 | 30.47 | 32.17 | 30.41 | 11.46M |
| September 12, 2025 | 31.64 | 31.28 | 31.28 | 31.75 | 30.75 | 11.51M |
| September 11, 2025 | 31.26 | 31.52 | 31.52 | 31.8 | 29.38 | 15.5M |
| September 10, 2025 | 32.8 | 31.59 | 31.59 | 33.2 | 31.59 | 11.32M |
| September 09, 2025 | 32.3 | 33.06 | 33.06 | 33.86 | 31.15 | 17.98M |
| September 08, 2025 | 32.26 | 32.45 | 32.45 | 32.88 | 31.64 | 15.12M |
| September 05, 2025 | 32.22 | 32.48 | 32.48 | 32.6 | 31.31 | 14.93M |
| September 04, 2025 | 29.7 | 32.02 | 32.02 | 32.9 | 29.7 | 17.79M |
| September 03, 2025 | 33.31 | 32.58 | 32.58 | 33.99 | 32.32 | 16.32M |
| September 02, 2025 | 33.38 | 33.93 | 33.93 | 34.98 | 32.65 | 24.88M |
| September 01, 2025 | 31 | 33.4 | 33.4 | 34.79 | 30.83 | 27.46M |
| August 29, 2025 | 29.7 | 31.35 | 31.35 | 32.45 | 29.15 | 23.99M |
| August 28, 2025 | 30.88 | 30.1 | 30.1 | 31.72 | 28.93 | 26.52M |
| August 27, 2025 | 29.81 | 30.95 | 30.95 | 32.47 | 29.02 | 29.9M |
| August 26, 2025 | 29.21 | 29.37 | 29.37 | 30.08 | 28.81 | 16.86M |
| August 25, 2025 | 27.42 | 29.5 | 29.5 | 29.94 | 27.4 | 26.17M |
| August 22, 2025 | 27.06 | 27.31 | 27.31 | 28 | 27.02 | 10.48M |
| August 21, 2025 | 27.4 | 27.07 | 27.07 | 27.48 | 26.8 | 7.45M |
| August 20, 2025 | 27.07 | 27.17 | 27.17 | 27.42 | 26.62 | 9.32M |
| August 19, 2025 | 27 | 27.17 | 27.17 | 28.2 | 26.87 | 14.31M |
| August 18, 2025 | 26.57 | 26.87 | 26.87 | 27.49 | 26.48 | 11.25M |
| August 15, 2025 | 26.38 | 26.52 | 26.52 | 26.63 | 26.19 | 9.68M |
| August 14, 2025 | 27.47 | 26.44 | 26.44 | 27.68 | 26.43 | 14.19M |
| August 13, 2025 | 26.57 | 27.58 | 27.58 | 27.77 | 26.37 | 19.39M |
| August 12, 2025 | 25.91 | 26.6 | 26.6 | 26.6 | 25.59 | 11.16M |
| August 11, 2025 | 26.11 | 26.03 | 26.03 | 26.72 | 26.02 | 11.04M |
| August 08, 2025 | 25.81 | 26.1 | 26.1 | 26.98 | 25.45 | 16.62M |
| August 07, 2025 | 25.3 | 25.85 | 25.85 | 26.24 | 25.24 | 13.5M |
| August 06, 2025 | 25.48 | 25.32 | 25.32 | 25.59 | 25.06 | 8.35M |
| August 05, 2025 | 25.25 | 25.48 | 25.48 | 25.69 | 25.17 | 9.56M |
| August 04, 2025 | 25.06 | 25.28 | 25.28 | 25.32 | 24.46 | 9.4M |
| August 01, 2025 | 25.3 | 24.96 | 24.96 | 25.76 | 24.86 | 12.81M |
| July 31, 2025 | 25.44 | 25.35 | 25.35 | 25.83 | 25.15 | 14.65M |
| July 30, 2025 | 25.65 | 25.54 | 25.54 | 26.14 | 25.27 | 17.07M |
| July 29, 2025 | 25.92 | 26.12 | 26.12 | 26.72 | 25.5 | 27.11M |
| July 28, 2025 | 25 | 26.2 | 26.2 | 26.2 | 24.82 | 20.93M |
| July 25, 2025 | 25.38 | 24.87 | 24.87 | 25.93 | 24.86 | 17.19M |
| July 24, 2025 | 24.66 | 25.12 | 25.12 | 25.5 | 24.66 | 15.38M |
| July 23, 2025 | 24.42 | 24.77 | 24.77 | 25.38 | 24.25 | 17.09M |
| July 22, 2025 | 24.56 | 24.51 | 24.51 | 25.02 | 24.35 | 13.3M |
| July 21, 2025 | 24.7 | 24.65 | 24.65 | 24.93 | 24.38 | 13.34M |
| July 18, 2025 | 25.25 | 24.85 | 24.85 | 25.26 | 24.38 | 20M |
| July 17, 2025 | 24.56 | 25.24 | 25.24 | 25.56 | 24.53 | 38.03M |
| July 16, 2025 | 23.21 | 25 | 25 | 25.55 | 23.21 | 54.79M |
| July 15, 2025 | 21.69 | 21.57 | 21.57 | 21.85 | 21.42 | 6.27M |
| July 14, 2025 | 21.59 | 21.7 | 21.7 | 21.85 | 21.51 | 5.78M |
| July 11, 2025 | 21.47 | 21.53 | 21.53 | 21.72 | 21.34 | 6.56M |
| July 10, 2025 | 21.3 | 21.48 | 21.48 | 21.68 | 21.26 | 6.55M |
| July 09, 2025 | 21.28 | 21.34 | 21.34 | 21.62 | 21.21 | 5.54M |
| July 08, 2025 | 21.03 | 21.3 | 21.3 | 21.57 | 21.03 | 5.61M |
| July 07, 2025 | 21.3 | 21.18 | 21.06 | 21.43 | 21.02 | 4.93M |