28.54
+1.55(+5.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 26.12 | 26.99 | 26.99 | 27.07 | 26 | 14.63M |
| September 04, 2025 | 27.9 | 26.13 | 26.13 | 28.23 | 25.58 | 19.63M |
| September 03, 2025 | 28.47 | 27.62 | 27.62 | 28.65 | 27.3 | 24.03M |
| September 02, 2025 | 27.23 | 28.47 | 28.47 | 29.02 | 25.9 | 38.91M |
| September 01, 2025 | 27.25 | 27.03 | 27.03 | 27.58 | 26.76 | 11.24M |
| August 29, 2025 | 27.32 | 27.29 | 27.29 | 27.76 | 26.71 | 13.18M |
| August 28, 2025 | 27 | 27.32 | 27.32 | 27.38 | 26.21 | 17.21M |
| August 27, 2025 | 27.87 | 27.15 | 27.15 | 28.38 | 27.14 | 16.51M |
| August 26, 2025 | 28.19 | 27.9 | 27.9 | 28.3 | 27.81 | 14.18M |
| August 25, 2025 | 28.57 | 28.39 | 28.39 | 28.99 | 28.08 | 22.41M |
| August 22, 2025 | 28.14 | 28.36 | 28.36 | 28.46 | 28.01 | 15.72M |
| August 21, 2025 | 28.52 | 28.25 | 28.25 | 28.86 | 28 | 19.28M |
| August 20, 2025 | 28.08 | 28.52 | 28.52 | 28.69 | 27.9 | 21.54M |
| August 19, 2025 | 27.23 | 28.31 | 28.31 | 28.76 | 26.58 | 33.36M |
| August 18, 2025 | 27.47 | 27.2 | 27.2 | 27.58 | 26.88 | 21.41M |
| August 15, 2025 | 26.16 | 27.15 | 27.15 | 27.19 | 26.12 | 18.16M |
| August 14, 2025 | 26.8 | 26.23 | 26.23 | 26.93 | 25.81 | 13.58M |
| August 13, 2025 | 26.4 | 26.79 | 26.79 | 26.99 | 26.27 | 13.99M |
| August 12, 2025 | 26.44 | 26.35 | 26.35 | 26.56 | 26.06 | 9.21M |
| August 11, 2025 | 26.58 | 26.43 | 26.43 | 26.75 | 26.31 | 10.62M |
| August 08, 2025 | 26.58 | 26.35 | 26.35 | 26.78 | 26.23 | 11.11M |
| August 07, 2025 | 27 | 26.73 | 26.73 | 27 | 26.51 | 16.05M |
| August 06, 2025 | 26.02 | 27.06 | 27.06 | 27.19 | 25.87 | 25.66M |
| August 05, 2025 | 25.77 | 26.01 | 26.01 | 26.07 | 25.67 | 14.6M |
| August 04, 2025 | 24.62 | 25.76 | 25.76 | 25.79 | 24.52 | 15.21M |
| August 01, 2025 | 24.72 | 24.83 | 24.83 | 25.51 | 24.61 | 9.2M |
| July 31, 2025 | 24.67 | 24.79 | 24.79 | 25.59 | 24.67 | 12.57M |
| July 30, 2025 | 25.26 | 24.77 | 24.77 | 25.26 | 24.58 | 10.03M |
| July 29, 2025 | 25.41 | 25.34 | 25.34 | 25.45 | 25.07 | 8.78M |
| July 28, 2025 | 25.53 | 25.5 | 25.5 | 25.92 | 25.4 | 7.79M |
| July 25, 2025 | 25.58 | 25.57 | 25.57 | 25.75 | 25.31 | 7.12M |
| July 24, 2025 | 25.4 | 25.65 | 25.65 | 25.88 | 25.4 | 10.38M |
| July 23, 2025 | 25.43 | 25.28 | 25.28 | 25.55 | 25.04 | 10.56M |
| July 22, 2025 | 25.91 | 25.55 | 25.55 | 26.2 | 25.45 | 14.77M |
| July 21, 2025 | 25.71 | 25.91 | 25.91 | 26.59 | 25.4 | 22.39M |
| July 18, 2025 | 25.33 | 25.22 | 25.22 | 25.52 | 25.06 | 10.88M |
| July 17, 2025 | 25.18 | 25.39 | 25.39 | 25.75 | 24.87 | 17.3M |
| July 16, 2025 | 24.71 | 25.09 | 25.09 | 25.28 | 24.51 | 19.23M |
| July 15, 2025 | 24.63 | 24.68 | 24.68 | 24.74 | 24.37 | 12.03M |
| July 14, 2025 | 24.19 | 24.63 | 24.63 | 24.8 | 23.95 | 17.11M |
| July 11, 2025 | 23.3 | 23.92 | 23.92 | 24.2 | 23.13 | 12.83M |
| July 10, 2025 | 23.33 | 23.38 | 23.38 | 23.52 | 23.1 | 6.24M |
| July 09, 2025 | 23.85 | 23.43 | 23.43 | 24.43 | 23.41 | 12.55M |
| July 08, 2025 | 23.09 | 23.74 | 23.74 | 23.75 | 23.05 | 7.67M |
| July 07, 2025 | 23.5 | 23.09 | 23.09 | 23.5 | 23.05 | 6.8M |
| July 04, 2025 | 23.81 | 23.59 | 23.59 | 23.98 | 23.41 | 6.87M |
| July 03, 2025 | 23.87 | 23.98 | 23.98 | 24.27 | 23.8 | 5.85M |
| July 02, 2025 | 24.5 | 23.97 | 23.97 | 24.51 | 23.8 | 8.25M |
| July 01, 2025 | 24.51 | 24.65 | 24.65 | 24.7 | 24.25 | 7.77M |
| June 30, 2025 | 24.32 | 24.57 | 24.57 | 24.65 | 24.21 | 8.57M |
| June 27, 2025 | 24.62 | 24.39 | 24.25 | 24.79 | 24.25 | 8.16M |
| June 26, 2025 | 24.9 | 24.48 | 24.34 | 25.09 | 24.44 | 10.79M |
| June 25, 2025 | 24.65 | 24.9 | 24.76 | 24.9 | 24.46 | 14.07M |
| June 24, 2025 | 23.36 | 24.58 | 24.58 | 24.63 | 23.25 | 18.27M |
| June 23, 2025 | 22.69 | 23.16 | 23.16 | 23.25 | 22.66 | 5.98M |
| June 20, 2025 | 23.71 | 23.02 | 23.02 | 23.8 | 23.01 | 9.62M |
| June 19, 2025 | 23.55 | 23.84 | 23.84 | 24.44 | 23.53 | 15.24M |
| June 18, 2025 | 23.59 | 23.68 | 23.68 | 23.81 | 23.31 | 5.84M |
| June 17, 2025 | 23.77 | 23.59 | 23.59 | 23.86 | 23.52 | 5.71M |
| June 16, 2025 | 23.62 | 23.77 | 23.77 | 23.9 | 23.6 | 5.06M |