28.00
+0.33(+1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 25.9 | 27.67 | 27.67 | 27.85 | 25.81 | 22.33M |
| September 04, 2025 | 26.02 | 25.81 | 25.81 | 26.6 | 25.37 | 11.41M |
| September 03, 2025 | 26.19 | 26.13 | 26.13 | 26.44 | 25.65 | 9.95M |
| September 02, 2025 | 26.32 | 26.27 | 26.27 | 26.65 | 25.99 | 12.96M |
| September 01, 2025 | 27.12 | 26.2 | 26.2 | 27.47 | 26.01 | 20.09M |
| August 29, 2025 | 28.61 | 27.16 | 27.16 | 28.92 | 26.97 | 23.12M |
| August 28, 2025 | 27.28 | 27.9 | 27.9 | 28.2 | 26.85 | 14M |
| August 27, 2025 | 28.49 | 27.31 | 27.31 | 28.86 | 27.31 | 15.17M |
| August 26, 2025 | 28.42 | 28.6 | 28.6 | 29.04 | 27.42 | 15.03M |
| August 25, 2025 | 26.8 | 28.44 | 28.44 | 28.58 | 26.66 | 20.27M |
| August 22, 2025 | 26.07 | 26.51 | 26.51 | 26.7 | 25.8 | 13.04M |
| August 21, 2025 | 26.03 | 26.08 | 26.08 | 26.36 | 25.8 | 9.58M |
| August 20, 2025 | 25.8 | 26.05 | 26.05 | 26.13 | 25.45 | 10.86M |
| August 19, 2025 | 25.35 | 25.96 | 25.96 | 26.16 | 25.05 | 14.06M |
| August 18, 2025 | 25.28 | 25.35 | 25.35 | 25.7 | 24.92 | 16.76M |
| August 15, 2025 | 23.84 | 25.06 | 25.06 | 25.28 | 23.8 | 16.9M |
| August 14, 2025 | 24.25 | 23.93 | 23.93 | 24.4 | 23.69 | 9.73M |
| August 13, 2025 | 23.7 | 24.23 | 24.23 | 24.56 | 23.58 | 14.76M |
| August 12, 2025 | 24.02 | 23.74 | 23.74 | 24.15 | 23.48 | 9.33M |
| August 11, 2025 | 23.08 | 23.79 | 23.79 | 23.87 | 22.92 | 14.5M |
| August 08, 2025 | 22.76 | 23.01 | 23.01 | 23.29 | 22.61 | 11.9M |
| August 07, 2025 | 22.67 | 22.72 | 22.72 | 22.88 | 22.45 | 7.22M |
| August 06, 2025 | 22.4 | 22.76 | 22.76 | 22.85 | 22.24 | 10.36M |
| August 05, 2025 | 22.56 | 22.42 | 22.42 | 22.65 | 22.31 | 6.96M |
| August 04, 2025 | 21.54 | 22.47 | 22.47 | 22.71 | 21.54 | 14.45M |
| August 01, 2025 | 21.28 | 21.63 | 21.63 | 21.7 | 21.21 | 6.32M |
| July 31, 2025 | 21.3 | 21.29 | 21.29 | 21.8 | 21.18 | 7.11M |
| July 30, 2025 | 21.65 | 21.3 | 21.3 | 21.74 | 21.19 | 7.49M |
| July 29, 2025 | 21.91 | 21.73 | 21.73 | 21.94 | 21.37 | 9.09M |
| July 28, 2025 | 21.93 | 21.95 | 21.95 | 22.15 | 21.9 | 5.14M |
| July 25, 2025 | 22.22 | 21.96 | 21.96 | 22.45 | 21.92 | 6.33M |
| July 24, 2025 | 21.91 | 22.2 | 22.2 | 22.25 | 21.78 | 5.86M |
| July 23, 2025 | 22.45 | 21.96 | 21.96 | 22.72 | 21.88 | 8.41M |
| July 22, 2025 | 22.15 | 22.45 | 22.45 | 22.58 | 21.91 | 10.24M |
| July 21, 2025 | 21.78 | 22.01 | 22.01 | 22.07 | 21.76 | 5.56M |
| July 18, 2025 | 21.9 | 21.91 | 21.91 | 22.1 | 21.62 | 6.74M |
| July 17, 2025 | 21.91 | 21.97 | 21.97 | 22.09 | 21.79 | 5.21M |
| July 16, 2025 | 22.04 | 21.96 | 21.96 | 22.09 | 21.6 | 8.07M |
| July 15, 2025 | 22.41 | 22.1 | 22.1 | 22.53 | 21.93 | 7.99M |
| July 14, 2025 | 22.25 | 22.5 | 22.5 | 22.78 | 22.18 | 7.94M |
| July 11, 2025 | 22.29 | 22.3 | 22.3 | 22.5 | 22 | 6.69M |
| July 10, 2025 | 22.32 | 22.29 | 22.29 | 22.48 | 22.05 | 7.04M |
| July 09, 2025 | 22.61 | 22.46 | 22.46 | 22.97 | 22.24 | 9.65M |
| July 08, 2025 | 21.96 | 22.59 | 22.59 | 22.92 | 21.83 | 10.94M |
| July 07, 2025 | 21.8 | 22.04 | 22.04 | 22.07 | 21.74 | 5.9M |
| July 04, 2025 | 22.3 | 21.8 | 21.8 | 22.35 | 21.71 | 8.73M |
| July 03, 2025 | 22.16 | 22.4 | 22.4 | 22.5 | 21.81 | 10.97M |
| July 02, 2025 | 23.13 | 22.18 | 22.18 | 23.35 | 22 | 12.53M |
| July 01, 2025 | 22.7 | 22.56 | 22.56 | 22.77 | 22.18 | 11.02M |
| June 30, 2025 | 22.4 | 22.6 | 22.6 | 22.94 | 22.19 | 14.07M |
| June 27, 2025 | 22.01 | 22.26 | 22.26 | 22.56 | 22 | 14.37M |
| June 26, 2025 | 21.78 | 22.02 | 22.02 | 23.08 | 21.75 | 23.82M |
| June 25, 2025 | 21.57 | 21.64 | 21.64 | 21.75 | 21.39 | 9.69M |
| June 24, 2025 | 21 | 21.55 | 21.55 | 21.7 | 20.93 | 10.64M |
| June 23, 2025 | 20.95 | 21.08 | 21.08 | 21.78 | 20.85 | 11.96M |
| June 20, 2025 | 21.24 | 20.9 | 20.9 | 21.46 | 20.88 | 9.15M |
| June 19, 2025 | 21.73 | 21.37 | 21.37 | 21.83 | 21.2 | 12.02M |
| June 18, 2025 | 21.47 | 21.78 | 21.78 | 21.88 | 21.2 | 14.8M |
| June 17, 2025 | 21.22 | 21.47 | 21.47 | 22 | 21.17 | 21.09M |
| June 16, 2025 | 19.55 | 21.2 | 21.2 | 21.4 | 19.51 | 23.52M |