28.21
+0.52(+1.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.69 | 28.21 | 28.21 | 28.5 | 27.69 | 6.09M |
| August 15, 2025 | 27.45 | 27.69 | 27.69 | 27.8 | 27.38 | 3.75M |
| August 14, 2025 | 28.15 | 27.53 | 27.53 | 28.25 | 27.5 | 4.19M |
| August 13, 2025 | 28.21 | 28.15 | 28.15 | 28.29 | 27.96 | 3.61M |
| August 12, 2025 | 28.27 | 28.19 | 28.19 | 28.3 | 27.95 | 2.84M |
| August 11, 2025 | 27.79 | 28.27 | 28.27 | 28.5 | 27.66 | 3.66M |
| August 08, 2025 | 28.16 | 27.71 | 27.71 | 28.39 | 27.7 | 3.15M |
| August 07, 2025 | 28.2 | 28.2 | 28.2 | 28.46 | 28.08 | 3.66M |
| August 06, 2025 | 27.86 | 28.32 | 28.32 | 28.88 | 27.71 | 5.28M |
| August 05, 2025 | 27.7 | 27.88 | 27.88 | 27.92 | 27.53 | 2.67M |
| August 04, 2025 | 27.33 | 27.68 | 27.68 | 27.71 | 27.19 | 2.42M |
| August 01, 2025 | 26.94 | 27.57 | 27.57 | 27.68 | 26.88 | 3.94M |
| July 31, 2025 | 27.5 | 27.01 | 27.01 | 27.99 | 26.95 | 4.66M |
| July 30, 2025 | 27.91 | 27.67 | 27.67 | 28.08 | 27.42 | 3.38M |
| July 29, 2025 | 27.7 | 28.1 | 28.1 | 28.12 | 27.65 | 3.84M |
| July 28, 2025 | 28.34 | 27.82 | 27.82 | 28.38 | 27.68 | 3.66M |
| July 25, 2025 | 27.93 | 27.94 | 27.94 | 28.33 | 27.73 | 3.75M |
| July 24, 2025 | 27.29 | 27.65 | 27.65 | 27.74 | 27.29 | 3.04M |
| July 23, 2025 | 27.4 | 27.29 | 27.29 | 27.56 | 27.11 | 2.92M |
| July 22, 2025 | 27.73 | 27.4 | 27.4 | 27.77 | 27.37 | 3.29M |
| July 21, 2025 | 27.6 | 27.73 | 27.73 | 27.88 | 27.5 | 3.03M |
| July 18, 2025 | 27.78 | 27.64 | 27.64 | 27.96 | 27.44 | 2.98M |
| July 17, 2025 | 27.28 | 27.79 | 27.79 | 27.8 | 27.15 | 4.04M |
| July 16, 2025 | 27.3 | 27.28 | 27.28 | 27.57 | 27.06 | 3.52M |
| July 15, 2025 | 27.29 | 27.05 | 27.05 | 27.43 | 26.81 | 2.8M |
| July 14, 2025 | 27.11 | 27.39 | 27.39 | 27.49 | 26.85 | 3.27M |
| July 11, 2025 | 26.84 | 27.11 | 27.11 | 27.23 | 26.63 | 3.08M |
| July 10, 2025 | 26.9 | 26.92 | 26.92 | 27.37 | 26.75 | 3.16M |
| July 09, 2025 | 27.12 | 27 | 27 | 27.25 | 26.86 | 2.55M |
| July 08, 2025 | 26.79 | 27.11 | 27.11 | 27.15 | 26.58 | 2.48M |
| July 07, 2025 | 26.8 | 26.7 | 26.7 | 26.89 | 26.6 | 2.2M |
| July 04, 2025 | 27.06 | 26.94 | 26.94 | 27.42 | 26.65 | 3.12M |
| July 03, 2025 | 27.04 | 27.07 | 27.07 | 27.2 | 26.96 | 2.02M |
| July 02, 2025 | 27.3 | 27.03 | 27.03 | 27.43 | 26.8 | 2.9M |
| July 01, 2025 | 27.84 | 27.44 | 27.44 | 27.85 | 27.14 | 4.53M |
| June 30, 2025 | 27.8 | 27.84 | 27.84 | 28.17 | 27.7 | 4.44M |
| June 27, 2025 | 28.99 | 27.8 | 27.8 | 29.15 | 27.76 | 6.3M |
| June 26, 2025 | 27.94 | 27.69 | 27.69 | 28.18 | 27.64 | 4.76M |
| June 25, 2025 | 27.58 | 28.13 | 28.13 | 28.17 | 27.39 | 7.16M |
| June 24, 2025 | 27.66 | 27.56 | 27.56 | 28.12 | 27.4 | 7.97M |
| June 23, 2025 | 25.83 | 26.43 | 26.43 | 26.5 | 25.79 | 2.78M |
| June 20, 2025 | 26.53 | 26.14 | 26.14 | 26.72 | 26.08 | 2.53M |
| June 19, 2025 | 26.99 | 26.52 | 26.52 | 27.3 | 26.5 | 3.23M |
| June 18, 2025 | 27.2 | 27.08 | 27.08 | 27.22 | 26.79 | 2.49M |
| June 17, 2025 | 27.14 | 27.28 | 27.28 | 27.43 | 26.9 | 3.03M |
| June 16, 2025 | 27.2 | 27.14 | 27.14 | 27.54 | 26.79 | 2.86M |
| June 13, 2025 | 28.2 | 27.13 | 27.13 | 28.22 | 26.77 | 7.41M |
| June 12, 2025 | 27.77 | 28.34 | 28.34 | 28.61 | 27.5 | 6.01M |
| June 11, 2025 | 27.53 | 27.81 | 27.81 | 28.19 | 27.53 | 4.12M |
| June 10, 2025 | 28.28 | 27.47 | 27.47 | 28.43 | 27.16 | 5.53M |
| June 09, 2025 | 28.11 | 28.28 | 28.28 | 28.45 | 28.03 | 4.31M |
| June 06, 2025 | 28.63 | 28.09 | 28.09 | 28.72 | 27.87 | 4.65M |
| June 05, 2025 | 28.45 | 28.59 | 28.59 | 28.67 | 28.01 | 5.63M |
| June 04, 2025 | 28.98 | 28.33 | 28.33 | 28.98 | 28.21 | 5.59M |
| June 03, 2025 | 29.24 | 28.63 | 28.63 | 29.67 | 28.55 | 8.58M |
| May 30, 2025 | 30.97 | 29.76 | 29.76 | 31.01 | 29.7 | 10.1M |
| May 29, 2025 | 29.52 | 31.05 | 31.05 | 31.18 | 29.52 | 16.39M |
| May 28, 2025 | 28.25 | 29.6 | 29.6 | 30.9 | 28.25 | 17.97M |
| May 27, 2025 | 27.48 | 27.94 | 27.94 | 28.26 | 27.13 | 5.74M |
| May 26, 2025 | 26.58 | 27.48 | 27.48 | 28.1 | 26.58 | 4.96M |