28.70
-0.4(-1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 29 | 28.7 | 28.7 | 29.55 | 28.35 | 9.42M |
| September 25, 2025 | 28.96 | 29.1 | 29.1 | 29.89 | 28.55 | 13.08M |
| September 24, 2025 | 27.46 | 28.5 | 28.5 | 28.68 | 26.77 | 12.66M |
| September 23, 2025 | 28.24 | 27.44 | 27.44 | 28.24 | 26.7 | 12.07M |
| September 22, 2025 | 28.72 | 28.26 | 28.26 | 28.9 | 27.84 | 11.39M |
| September 19, 2025 | 28.3 | 28.7 | 28.7 | 29.81 | 27.82 | 17.34M |
| September 18, 2025 | 28.78 | 28.35 | 28.35 | 29.48 | 27.26 | 20.93M |
| September 17, 2025 | 27.2 | 28.77 | 28.77 | 29.5 | 26.96 | 22.93M |
| September 16, 2025 | 27.18 | 27.2 | 27.2 | 27.55 | 26.75 | 13.83M |
| September 15, 2025 | 24.8 | 27.3 | 27.3 | 28 | 24.27 | 25.36M |
| September 12, 2025 | 25.18 | 24.48 | 24.48 | 25.18 | 24.42 | 7.82M |
| September 11, 2025 | 24.56 | 25.2 | 25.2 | 25.3 | 24.52 | 7.79M |
| September 10, 2025 | 24.57 | 24.74 | 24.74 | 25.47 | 24.56 | 7.03M |
| September 09, 2025 | 24.16 | 24.83 | 24.83 | 24.97 | 23.86 | 9.07M |
| September 08, 2025 | 24.38 | 24.16 | 24.16 | 24.38 | 23.83 | 7.02M |
| September 05, 2025 | 24.17 | 24.3 | 24.3 | 24.63 | 24.08 | 8.34M |
| September 04, 2025 | 24.38 | 24.14 | 24.14 | 24.92 | 23.74 | 9.51M |
| September 03, 2025 | 24.99 | 24.21 | 24.21 | 25.3 | 24.06 | 8.86M |
| September 02, 2025 | 26.3 | 24.92 | 24.92 | 26.58 | 24.7 | 12.01M |
| September 01, 2025 | 25.68 | 26.31 | 26.31 | 26.62 | 25.66 | 10.39M |
| August 29, 2025 | 26.14 | 25.68 | 25.68 | 26.14 | 25.54 | 8.59M |
| August 28, 2025 | 25.8 | 26.21 | 26.21 | 26.38 | 25.4 | 10.53M |
| August 27, 2025 | 26.65 | 26.18 | 26.18 | 27.19 | 25.84 | 12.63M |
| August 26, 2025 | 27.7 | 26.74 | 26.74 | 27.79 | 26.6 | 16.75M |
| August 25, 2025 | 28.1 | 27.91 | 27.91 | 28.66 | 27.46 | 19.68M |
| August 22, 2025 | 27.51 | 27.99 | 27.99 | 28.19 | 27.26 | 16.04M |
| August 21, 2025 | 26.62 | 27.34 | 27.34 | 27.88 | 26.29 | 21.92M |
| August 20, 2025 | 26.17 | 26.54 | 26.54 | 27 | 25.99 | 16.56M |
| August 19, 2025 | 26.04 | 26.25 | 26.25 | 26.78 | 25.42 | 16.13M |
| August 18, 2025 | 25.7 | 25.96 | 25.96 | 26.99 | 25.33 | 22.66M |
| August 15, 2025 | 24.25 | 25.7 | 25.7 | 25.8 | 24.05 | 22.03M |
| August 14, 2025 | 25.67 | 24.41 | 24.41 | 25.95 | 24.36 | 19.34M |
| August 13, 2025 | 26.18 | 25.69 | 25.69 | 26.6 | 25.38 | 22.49M |
| August 12, 2025 | 27.2 | 26.52 | 26.52 | 27.41 | 25.93 | 18.7M |
| August 11, 2025 | 27 | 26.94 | 26.94 | 27.2 | 26.4 | 21.19M |
| August 08, 2025 | 27.75 | 26.97 | 26.97 | 28.6 | 26.96 | 30.73M |
| August 07, 2025 | 32.98 | 28.92 | 28.92 | 33.65 | 27.78 | 47.36M |
| August 06, 2025 | 26 | 31.21 | 31.21 | 31.21 | 25.05 | 35.1M |
| August 05, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0 |
| August 04, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0 |
| August 01, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0 |
| July 31, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0 |
| July 30, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0 |
| July 29, 2025 | 23.19 | 26.01 | 26.01 | 26.15 | 22.97 | 21.25M |
| July 28, 2025 | 23.09 | 23.25 | 23.25 | 23.44 | 22.7 | 9.15M |
| July 25, 2025 | 23.5 | 23.08 | 23.08 | 23.6 | 22.56 | 10.47M |
| July 24, 2025 | 23.1 | 23.24 | 23.24 | 23.7 | 23.03 | 9.74M |
| July 23, 2025 | 23.7 | 23.02 | 23.02 | 23.7 | 22.78 | 8.06M |
| July 22, 2025 | 23.6 | 23.65 | 23.65 | 23.74 | 23.29 | 6.07M |
| July 21, 2025 | 23.64 | 23.6 | 23.6 | 24.08 | 23.16 | 9.34M |
| July 18, 2025 | 23.31 | 23.87 | 23.87 | 24.1 | 23.14 | 11.19M |
| July 17, 2025 | 23.54 | 23.3 | 23.3 | 23.72 | 22.9 | 10.17M |
| July 16, 2025 | 21.88 | 23.26 | 23.26 | 23.26 | 21.85 | 11.26M |
| July 15, 2025 | 23 | 21.88 | 21.88 | 23.02 | 21.5 | 9.59M |
| July 14, 2025 | 22.24 | 22.9 | 22.9 | 23.16 | 22.1 | 10.36M |
| July 11, 2025 | 22.14 | 22.26 | 22.26 | 22.34 | 21.83 | 6.48M |
| July 10, 2025 | 22.3 | 22.23 | 22.23 | 22.52 | 22.05 | 5.91M |
| July 09, 2025 | 22.24 | 22.4 | 22.4 | 22.65 | 22.07 | 8.84M |
| July 08, 2025 | 21.13 | 22.3 | 22.3 | 22.48 | 20.97 | 12.91M |
| July 07, 2025 | 21.36 | 21.15 | 21.15 | 21.4 | 21 | 4.8M |