28.18
+1.57(+5.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 24.55 | 26.61 | 26.61 | 26.63 | 24.38 | 44.52M |
| September 04, 2025 | 25.15 | 24.33 | 24.33 | 25.46 | 23.71 | 22.84M |
| September 03, 2025 | 25.61 | 24.95 | 24.95 | 26.29 | 24.87 | 29.03M |
| September 02, 2025 | 25.97 | 25.96 | 25.96 | 26.73 | 25.03 | 46.27M |
| September 01, 2025 | 25.49 | 25.05 | 25.05 | 25.53 | 24.71 | 20.79M |
| August 29, 2025 | 24.74 | 25.23 | 25.23 | 25.97 | 24.56 | 31.68M |
| August 28, 2025 | 24.37 | 24.47 | 24.47 | 24.88 | 23.81 | 20.85M |
| August 27, 2025 | 25.3 | 24.29 | 24.29 | 25.57 | 24.29 | 23.93M |
| August 26, 2025 | 24.45 | 25 | 25 | 25.18 | 24.22 | 28.75M |
| August 25, 2025 | 24.2 | 24.15 | 24.15 | 24.69 | 23.86 | 18.98M |
| August 22, 2025 | 24.2 | 24.2 | 24.2 | 24.41 | 24.02 | 14.36M |
| August 21, 2025 | 24.92 | 24.12 | 24.12 | 24.98 | 24.01 | 20.67M |
| August 20, 2025 | 24.67 | 24.87 | 24.87 | 25.08 | 24.4 | 22.94M |
| August 19, 2025 | 24.41 | 25.23 | 25.23 | 26.35 | 24.18 | 50.28M |
| August 18, 2025 | 25.22 | 24.27 | 24.27 | 25.96 | 24.04 | 48.19M |
| August 15, 2025 | 23.82 | 24.58 | 24.58 | 24.8 | 23.4 | 48.42M |
| August 14, 2025 | 21.88 | 23.6 | 23.6 | 24.78 | 21.4 | 49.92M |
| August 13, 2025 | 21.68 | 21.84 | 21.84 | 21.94 | 21.6 | 9.95M |
| August 12, 2025 | 21.63 | 21.66 | 21.66 | 21.83 | 21.46 | 9.63M |
| August 11, 2025 | 21.64 | 21.63 | 21.63 | 21.74 | 21.45 | 13.26M |
| August 08, 2025 | 21.42 | 21.65 | 21.65 | 22.2 | 21.32 | 13.91M |
| August 07, 2025 | 21.7 | 21.46 | 21.46 | 21.77 | 21.41 | 6.38M |
| August 06, 2025 | 21.21 | 21.7 | 21.7 | 21.77 | 21.19 | 11.69M |
| August 05, 2025 | 21.2 | 21.24 | 21.24 | 21.27 | 21.14 | 4.71M |
| August 04, 2025 | 20.82 | 21.19 | 21.19 | 21.21 | 20.77 | 5.57M |
| August 01, 2025 | 20.69 | 20.91 | 20.91 | 21.06 | 20.66 | 5.44M |
| July 31, 2025 | 20.8 | 20.7 | 20.7 | 20.92 | 20.63 | 5.82M |
| July 30, 2025 | 21.15 | 20.82 | 20.82 | 21.15 | 20.62 | 6.56M |
| July 29, 2025 | 21.08 | 21.12 | 21.12 | 21.14 | 20.8 | 6.64M |
| July 28, 2025 | 21.28 | 21.14 | 21.14 | 21.34 | 21.01 | 4.73M |
| July 25, 2025 | 21.12 | 21.24 | 21.24 | 21.3 | 21.1 | 4.67M |
| July 24, 2025 | 21.02 | 21.17 | 21.17 | 21.3 | 20.99 | 6.02M |
| July 23, 2025 | 21.31 | 21.04 | 21.04 | 21.35 | 20.92 | 6.33M |
| July 22, 2025 | 21.23 | 21.41 | 21.41 | 21.44 | 21.04 | 7.95M |
| July 21, 2025 | 21.32 | 21.28 | 21.28 | 21.33 | 21.05 | 6.79M |
| July 18, 2025 | 21.18 | 21.06 | 21.06 | 21.26 | 20.99 | 6.01M |
| July 17, 2025 | 21.25 | 21.14 | 21.14 | 21.27 | 21.03 | 7M |
| July 16, 2025 | 20.77 | 21.32 | 21.32 | 21.42 | 20.65 | 13.12M |
| July 15, 2025 | 20.4 | 20.77 | 20.77 | 21 | 20.3 | 11.33M |
| July 14, 2025 | 20.41 | 20.45 | 20.45 | 20.59 | 20.32 | 4M |
| July 11, 2025 | 20.17 | 20.37 | 20.37 | 20.6 | 20.17 | 5.76M |
| July 10, 2025 | 20.15 | 20.24 | 20.24 | 20.28 | 20.08 | 3.97M |
| July 09, 2025 | 20.4 | 20.19 | 20.19 | 20.48 | 20.16 | 3.96M |
| July 08, 2025 | 20.05 | 20.39 | 20.39 | 20.4 | 20.05 | 4.54M |
| July 07, 2025 | 20.2 | 20.1 | 20.1 | 20.34 | 20.02 | 3.33M |
| July 04, 2025 | 20.46 | 20.31 | 20.31 | 20.52 | 20.22 | 4.1M |
| July 03, 2025 | 20.24 | 20.46 | 20.46 | 20.58 | 20.2 | 5.84M |
| July 02, 2025 | 20.48 | 20.21 | 20.21 | 20.48 | 20.11 | 5.07M |
| July 01, 2025 | 20.18 | 20.47 | 20.47 | 20.65 | 20 | 8.23M |
| June 30, 2025 | 20.02 | 20.15 | 20.15 | 20.24 | 19.98 | 5.6M |
| June 27, 2025 | 19.88 | 19.93 | 19.93 | 20.16 | 19.84 | 4.68M |
| June 26, 2025 | 20.05 | 19.82 | 19.82 | 20.09 | 19.82 | 4.75M |
| June 25, 2025 | 19.88 | 20.06 | 20.06 | 20.09 | 19.79 | 6.01M |
| June 24, 2025 | 19.36 | 19.88 | 19.88 | 19.89 | 19.36 | 5.94M |
| June 23, 2025 | 19.26 | 19.33 | 19.33 | 19.49 | 19.12 | 4.09M |
| June 20, 2025 | 19.41 | 19.28 | 19.28 | 19.59 | 19.27 | 3M |
| June 19, 2025 | 19.7 | 19.41 | 19.41 | 19.85 | 19.34 | 4.77M |
| June 18, 2025 | 19.95 | 19.79 | 19.79 | 19.95 | 19.58 | 4.84M |
| June 17, 2025 | 20.1 | 19.88 | 19.88 | 20.1 | 19.84 | 3.86M |
| June 16, 2025 | 19.91 | 20.05 | 20.05 | 20.06 | 19.76 | 4.58M |