28.19
+1.63(+6.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.62 | 28.19 | 28.19 | 28.97 | 26.62 | 75.63M |
| August 15, 2025 | 25.83 | 26.56 | 26.56 | 26.6 | 25.83 | 29.66M |
| August 14, 2025 | 26.55 | 26 | 26 | 26.82 | 25.78 | 32.72M |
| August 13, 2025 | 26.67 | 26.54 | 26.54 | 27.02 | 26.42 | 35.31M |
| August 12, 2025 | 26.16 | 26.85 | 26.85 | 26.9 | 25.62 | 46.09M |
| August 11, 2025 | 25.93 | 26.18 | 26.18 | 26.35 | 25.74 | 26.28M |
| August 08, 2025 | 25.96 | 25.8 | 25.8 | 26.37 | 25.71 | 20.19M |
| August 07, 2025 | 26.3 | 25.98 | 25.98 | 26.56 | 25.88 | 26.08M |
| August 06, 2025 | 25.62 | 26.35 | 26.35 | 26.38 | 25.4 | 31.82M |
| August 05, 2025 | 25.85 | 25.63 | 25.63 | 26.08 | 25.5 | 21.96M |
| August 04, 2025 | 25.4 | 25.72 | 25.72 | 25.75 | 25.22 | 20.91M |
| August 01, 2025 | 25.46 | 25.54 | 25.54 | 25.97 | 25.43 | 24.01M |
| July 31, 2025 | 25.85 | 25.46 | 25.46 | 26.31 | 25.26 | 39.18M |
| July 30, 2025 | 26.68 | 26 | 26 | 26.79 | 25.6 | 49.19M |
| July 29, 2025 | 26.5 | 26.73 | 26.73 | 27.25 | 26.28 | 44.2M |
| July 28, 2025 | 26.36 | 26.55 | 26.55 | 27.06 | 25.98 | 37.45M |
| July 25, 2025 | 26.77 | 26.52 | 26.52 | 26.92 | 26.4 | 32.27M |
| July 24, 2025 | 26 | 26.71 | 26.71 | 26.9 | 26 | 46.24M |
| July 23, 2025 | 26.4 | 26.04 | 26.04 | 26.49 | 25.89 | 40.13M |
| July 22, 2025 | 25.03 | 26.56 | 26.56 | 27.17 | 25.03 | 80.88M |
| July 21, 2025 | 25.25 | 25.22 | 25.22 | 25.34 | 24.81 | 32.45M |
| July 18, 2025 | 24.85 | 25.23 | 25.23 | 25.64 | 24.82 | 47.64M |
| July 17, 2025 | 24.04 | 24.79 | 24.79 | 24.95 | 23.89 | 44.73M |
| July 16, 2025 | 23.89 | 24.04 | 24.04 | 24.14 | 23.77 | 21.24M |
| July 15, 2025 | 24.03 | 23.99 | 23.99 | 24.42 | 23.53 | 32.14M |
| July 14, 2025 | 23.92 | 24.13 | 24.13 | 24.42 | 23.84 | 25.69M |
| July 11, 2025 | 24.18 | 23.97 | 23.97 | 24.36 | 23.97 | 29.9M |
| July 10, 2025 | 23.71 | 24.23 | 24.23 | 24.6 | 23.71 | 37.67M |
| July 09, 2025 | 24.32 | 24.01 | 24.01 | 24.35 | 23.86 | 32.49M |
| July 08, 2025 | 23.75 | 24.29 | 24.29 | 24.29 | 23.65 | 34.74M |
| July 07, 2025 | 23.98 | 23.74 | 23.74 | 24.18 | 23.65 | 21.02M |
| July 04, 2025 | 24.14 | 23.96 | 23.96 | 24.25 | 23.62 | 27.18M |
| July 03, 2025 | 23.89 | 24.27 | 24.27 | 24.46 | 23.58 | 41.97M |
| July 02, 2025 | 24.48 | 23.9 | 23.9 | 24.5 | 23.73 | 43.94M |
| July 01, 2025 | 24.8 | 24.56 | 24.56 | 24.94 | 24.02 | 42.82M |
| June 30, 2025 | 24.74 | 24.85 | 24.79 | 24.99 | 24.28 | 51.74M |
| June 27, 2025 | 25.05 | 24.83 | 24.77 | 25.68 | 24.77 | 60.45M |
| June 26, 2025 | 24.88 | 24.93 | 24.87 | 25.74 | 24.74 | 78.75M |
| June 25, 2025 | 24.23 | 24.94 | 24.88 | 25.45 | 24.02 | 89.87M |
| June 24, 2025 | 23.44 | 24.26 | 24.21 | 24.47 | 23.15 | 85.18M |
| June 23, 2025 | 22.32 | 23.23 | 23.18 | 23.47 | 22.31 | 55.65M |
| June 20, 2025 | 22.63 | 22.52 | 22.52 | 23.15 | 22.48 | 38.65M |
| June 19, 2025 | 22.76 | 22.53 | 22.53 | 23.45 | 22.38 | 51.9M |
| June 18, 2025 | 22.56 | 22.89 | 22.89 | 23.1 | 22.36 | 44.67M |
| June 17, 2025 | 22.59 | 22.78 | 22.78 | 23.22 | 22.49 | 65.37M |
| June 16, 2025 | 22.05 | 22.53 | 22.53 | 22.62 | 21.8 | 51.48M |
| June 13, 2025 | 21.36 | 22 | 22 | 22.6 | 21.25 | 98.62M |
| June 12, 2025 | 21.34 | 21.49 | 21.49 | 21.75 | 20.99 | 37.49M |
| June 11, 2025 | 21.4 | 21.3 | 21.3 | 22.09 | 21.28 | 28.26M |
| June 10, 2025 | 21.69 | 21.5 | 21.5 | 22.15 | 21.28 | 52.68M |
| June 09, 2025 | 20.06 | 21.65 | 21.65 | 21.89 | 20.01 | 68.88M |
| June 06, 2025 | 20 | 20 | 20 | 20.53 | 19.92 | 21.84M |
| June 05, 2025 | 20.04 | 20.02 | 20.02 | 20.08 | 19.82 | 14.42M |
| June 04, 2025 | 19.67 | 20.05 | 20.05 | 20.15 | 19.64 | 18.95M |
| June 03, 2025 | 19.9 | 19.67 | 19.67 | 20.23 | 19.58 | 18.27M |
| May 30, 2025 | 20.09 | 19.93 | 19.93 | 20.2 | 19.89 | 13.83M |
| May 29, 2025 | 19.75 | 20.08 | 20.08 | 20.21 | 19.75 | 12.51M |
| May 28, 2025 | 20.31 | 19.79 | 19.79 | 20.41 | 19.74 | 16.4M |
| May 27, 2025 | 20.33 | 20.38 | 20.38 | 20.69 | 20.05 | 15.47M |
| May 26, 2025 | 20.62 | 20.34 | 20.34 | 20.75 | 20.18 | 18.9M |