29.00
+0.91(+3.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.11 | 29 | 29 | 29.3 | 28.11 | 4.7M |
| August 15, 2025 | 27.66 | 28.09 | 28.09 | 28.1 | 27.62 | 2.13M |
| August 14, 2025 | 28.45 | 27.71 | 27.71 | 28.52 | 27.65 | 3.25M |
| August 13, 2025 | 28.59 | 28.36 | 28.36 | 28.75 | 28.22 | 2.6M |
| August 12, 2025 | 28.76 | 28.45 | 28.45 | 28.91 | 28.33 | 2.16M |
| August 11, 2025 | 28.47 | 28.76 | 28.76 | 28.92 | 28.47 | 2.31M |
| August 08, 2025 | 28.7 | 28.47 | 28.47 | 28.72 | 28.24 | 2.35M |
| August 07, 2025 | 28.79 | 28.7 | 28.7 | 29 | 28.5 | 3.09M |
| August 06, 2025 | 28.62 | 28.9 | 28.9 | 28.97 | 28.45 | 3.1M |
| August 05, 2025 | 28.52 | 28.63 | 28.63 | 28.69 | 28.27 | 3.23M |
| August 04, 2025 | 27.69 | 28.48 | 28.48 | 28.48 | 27.51 | 3.5M |
| August 01, 2025 | 27.44 | 27.82 | 27.82 | 28.54 | 27.37 | 4.16M |
| July 31, 2025 | 27.67 | 27.46 | 27.46 | 27.94 | 27.24 | 2.32M |
| July 30, 2025 | 27.97 | 27.68 | 27.68 | 28.08 | 27.41 | 2.89M |
| July 29, 2025 | 28.15 | 28.08 | 28.08 | 28.15 | 27.67 | 3.08M |
| July 28, 2025 | 28.18 | 28.15 | 28.15 | 28.39 | 27.91 | 2.51M |
| July 25, 2025 | 28.12 | 28.22 | 28.22 | 28.26 | 27.88 | 3.17M |
| July 24, 2025 | 28.2 | 28.04 | 28.04 | 28.64 | 27.91 | 4.51M |
| July 23, 2025 | 29.58 | 28.18 | 28.18 | 29.67 | 28.14 | 5.73M |
| July 22, 2025 | 29.33 | 29 | 29 | 29.86 | 28.57 | 8.58M |
| July 21, 2025 | 28.55 | 29.31 | 29.31 | 30.86 | 28.28 | 12.71M |
| July 18, 2025 | 26.73 | 26.65 | 26.65 | 26.98 | 26.48 | 1.75M |
| July 17, 2025 | 26.47 | 26.6 | 26.6 | 26.69 | 26.33 | 1.57M |
| July 16, 2025 | 26.43 | 26.58 | 26.58 | 27.05 | 26.37 | 2.38M |
| July 15, 2025 | 26.73 | 26.43 | 26.43 | 26.73 | 26.04 | 2.57M |
| July 14, 2025 | 26.61 | 26.66 | 26.66 | 27.05 | 26.51 | 2.58M |
| July 11, 2025 | 26.5 | 26.57 | 26.57 | 26.65 | 26.23 | 2.56M |
| July 10, 2025 | 26.92 | 26.44 | 26.44 | 27.06 | 26.28 | 3.22M |
| July 09, 2025 | 26.8 | 27.09 | 27.09 | 27.35 | 26.6 | 3.07M |
| July 08, 2025 | 26.55 | 26.8 | 26.8 | 27.01 | 26.55 | 1.91M |
| July 07, 2025 | 26.56 | 26.65 | 26.65 | 26.78 | 26.34 | 1.41M |
| July 04, 2025 | 27.25 | 26.56 | 26.56 | 27.25 | 26.41 | 2.79M |
| July 03, 2025 | 26.45 | 27.3 | 27.3 | 27.83 | 26.45 | 4.1M |
| July 02, 2025 | 26.68 | 26.44 | 26.44 | 26.91 | 26.3 | 2.16M |
| July 01, 2025 | 26.93 | 26.91 | 26.91 | 27.15 | 26.6 | 1.95M |
| June 30, 2025 | 26.95 | 27 | 27 | 27.16 | 26.64 | 2.34M |
| June 27, 2025 | 26.68 | 26.68 | 26.68 | 26.85 | 26.51 | 2.14M |
| June 26, 2025 | 27.14 | 26.73 | 26.73 | 27.23 | 26.63 | 3.05M |
| June 25, 2025 | 26.78 | 27.18 | 27.18 | 27.26 | 26.59 | 3.88M |
| June 24, 2025 | 26.78 | 26.88 | 26.88 | 27.2 | 26.65 | 3.68M |
| June 23, 2025 | 25.6 | 26.61 | 26.61 | 26.88 | 25.38 | 4.51M |
| June 20, 2025 | 25.51 | 25.58 | 25.58 | 25.85 | 25.06 | 2.69M |
| June 19, 2025 | 26.05 | 25.5 | 25.5 | 26.38 | 25.37 | 3.2M |
| June 18, 2025 | 26.72 | 26.28 | 26.28 | 26.8 | 25.97 | 3.99M |
| June 17, 2025 | 27.41 | 26.91 | 26.91 | 27.42 | 26.5 | 5.33M |
| June 16, 2025 | 26.18 | 27.78 | 27.78 | 27.8 | 26 | 7.83M |
| June 13, 2025 | 25.45 | 26.54 | 26.54 | 26.83 | 25.45 | 6.63M |
| June 12, 2025 | 25.01 | 25.68 | 25.68 | 26.46 | 24.85 | 4.65M |
| June 11, 2025 | 25.01 | 25.07 | 25.07 | 25.34 | 24.9 | 2.28M |
| June 10, 2025 | 24.96 | 25.15 | 25.15 | 25.54 | 24.55 | 3.33M |
| June 09, 2025 | 25 | 25 | 25 | 25.32 | 24.68 | 2.12M |
| June 06, 2025 | 24.79 | 24.87 | 24.87 | 25.32 | 24.45 | 2.34M |
| June 05, 2025 | 24.25 | 24.78 | 24.78 | 24.95 | 24.03 | 2.62M |
| June 04, 2025 | 24.22 | 24.32 | 24.32 | 24.46 | 24.16 | 1.56M |
| June 03, 2025 | 24.23 | 24.29 | 24.29 | 24.49 | 24 | 2.13M |
| May 30, 2025 | 25 | 24.47 | 24.47 | 25 | 24.26 | 3.24M |
| May 29, 2025 | 24.08 | 25.23 | 25.23 | 25.5 | 23.77 | 5.23M |
| May 28, 2025 | 23.92 | 23.77 | 23.62 | 24.22 | 23.72 | 1.21M |
| May 27, 2025 | 24.19 | 23.91 | 23.75 | 24.2 | 23.85 | 1.47M |
| May 26, 2025 | 23.73 | 24.22 | 24.06 | 24.75 | 23.73 | 1.96M |