28.29
+1.49(+5.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.47 | 28.29 | 28.29 | 28.67 | 26.99 | 23.55M |
| August 15, 2025 | 25.81 | 26.8 | 26.8 | 26.93 | 25.81 | 14.06M |
| August 14, 2025 | 27.09 | 25.81 | 25.81 | 27.25 | 25.67 | 16.35M |
| August 13, 2025 | 27.25 | 27.15 | 27.15 | 27.9 | 27.03 | 18.73M |
| August 12, 2025 | 26.54 | 27.65 | 27.65 | 28.08 | 25.94 | 26.94M |
| August 11, 2025 | 26.39 | 26.45 | 26.45 | 27.33 | 26.2 | 14.04M |
| August 08, 2025 | 26.06 | 26.38 | 26.38 | 26.7 | 25.4 | 13.81M |
| August 07, 2025 | 26.18 | 26.18 | 26.18 | 26.58 | 25.75 | 12.37M |
| August 06, 2025 | 25.41 | 26.18 | 26.18 | 26.56 | 25.3 | 14.44M |
| August 05, 2025 | 25.21 | 25.41 | 25.41 | 25.76 | 24.92 | 9.52M |
| August 04, 2025 | 25.02 | 25.11 | 25.11 | 25.28 | 24.6 | 9.71M |
| August 01, 2025 | 25.63 | 25.46 | 25.46 | 25.94 | 25.35 | 8.86M |
| July 31, 2025 | 26.34 | 25.77 | 25.77 | 27.02 | 25.65 | 15.14M |
| July 30, 2025 | 26.26 | 26.6 | 26.6 | 27.53 | 26.1 | 18.87M |
| July 29, 2025 | 26.03 | 26.44 | 26.44 | 26.8 | 25.96 | 15.35M |
| July 28, 2025 | 25 | 26.38 | 26.38 | 27 | 24.87 | 25.82M |
| July 25, 2025 | 24.97 | 25.14 | 25.14 | 25.45 | 24.5 | 12.8M |
| July 24, 2025 | 24.42 | 24.9 | 24.9 | 25.26 | 24.36 | 12.06M |
| July 23, 2025 | 25 | 24.46 | 24.46 | 25.19 | 24.32 | 16.16M |
| July 22, 2025 | 25.33 | 25.11 | 25.11 | 25.74 | 24.88 | 14.2M |
| July 21, 2025 | 25.25 | 25.45 | 25.45 | 25.96 | 24.83 | 16.11M |
| July 18, 2025 | 25.74 | 25.39 | 25.39 | 25.89 | 24.9 | 15.98M |
| July 17, 2025 | 24.51 | 25.69 | 25.69 | 25.88 | 24.23 | 22.87M |
| July 16, 2025 | 25.6 | 24.58 | 24.58 | 25.61 | 24.5 | 20.75M |
| July 15, 2025 | 25.7 | 25.75 | 25.75 | 26.08 | 25.04 | 19.8M |
| July 14, 2025 | 27.33 | 25.98 | 25.98 | 27.33 | 25.3 | 27.93M |
| July 11, 2025 | 28.52 | 27.98 | 27.98 | 29.31 | 27.66 | 29.39M |
| July 10, 2025 | 28 | 29.3 | 29.3 | 29.81 | 26.88 | 44.72M |
| July 09, 2025 | 27.35 | 29 | 29 | 29.2 | 26.7 | 42.17M |
| July 08, 2025 | 27.66 | 27.34 | 27.34 | 28 | 26.62 | 33.73M |
| July 07, 2025 | 25.5 | 28.01 | 28.01 | 29.88 | 25.2 | 50.45M |
| July 04, 2025 | 25.32 | 25.71 | 25.71 | 26.11 | 24.57 | 35.31M |
| July 03, 2025 | 27.36 | 25.38 | 25.38 | 27.87 | 25.28 | 48.53M |
| July 02, 2025 | 27.62 | 28.65 | 28.65 | 29.58 | 26.48 | 56.51M |
| July 01, 2025 | 26.2 | 27.61 | 27.61 | 29.62 | 25.05 | 57.53M |
| June 30, 2025 | 22.54 | 25.63 | 25.63 | 26.66 | 22.53 | 46.26M |
| June 27, 2025 | 21.8 | 22.22 | 22.22 | 23.47 | 21.58 | 25.31M |
| June 26, 2025 | 21.53 | 22.55 | 22.55 | 23.79 | 21.45 | 31.18M |
| June 25, 2025 | 21.33 | 21.45 | 21.45 | 21.51 | 20.97 | 13.74M |
| June 24, 2025 | 21.6 | 21.51 | 21.51 | 22.17 | 21.3 | 17.9M |
| June 23, 2025 | 20.34 | 21.46 | 21.46 | 21.54 | 19.82 | 16.6M |
| June 20, 2025 | 21.41 | 20.75 | 20.75 | 22.83 | 20.75 | 21.35M |
| June 19, 2025 | 21.35 | 21.85 | 21.85 | 23.1 | 20.85 | 25.09M |
| June 18, 2025 | 20.31 | 21.1 | 21.1 | 21.1 | 20.04 | 15.36M |
| June 17, 2025 | 20.61 | 20.3 | 20.3 | 21.06 | 20.1 | 10.73M |
| June 16, 2025 | 20.16 | 20.28 | 20.28 | 20.65 | 20.1 | 9.13M |
| June 13, 2025 | 20.24 | 20.59 | 20.59 | 21.16 | 20.1 | 17.12M |
| June 12, 2025 | 20.16 | 20.16 | 20.16 | 20.54 | 20 | 11.35M |
| June 11, 2025 | 19.8 | 20.59 | 20.59 | 20.86 | 19.6 | 19.31M |
| June 10, 2025 | 19.81 | 19.98 | 19.98 | 20.77 | 19.7 | 20.81M |
| June 09, 2025 | 19.17 | 19.49 | 19.49 | 19.65 | 19.1 | 8.84M |
| June 06, 2025 | 19.46 | 19.17 | 19.17 | 19.77 | 19.05 | 11.3M |
| June 05, 2025 | 19.5 | 19.47 | 19.47 | 19.55 | 19.08 | 8.67M |
| June 04, 2025 | 19.99 | 19.63 | 19.63 | 20 | 19.4 | 10.87M |
| June 03, 2025 | 19.83 | 20 | 20 | 20.07 | 19.61 | 12.66M |
| May 30, 2025 | 19.58 | 20.1 | 20.1 | 20.33 | 19.21 | 25.7M |
| May 29, 2025 | 17.74 | 20.56 | 20.56 | 21.4 | 17.74 | 42.97M |
| May 28, 2025 | 18.28 | 17.95 | 17.95 | 18.34 | 17.84 | 8.87M |
| May 27, 2025 | 18.01 | 18.38 | 18.38 | 18.5 | 17.92 | 11.07M |
| May 26, 2025 | 17.83 | 18.24 | 18.24 | 18.3 | 17.67 | 13.08M |