28.95
+0.68(+2.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.33 | 28.95 | 28.95 | 29.28 | 28.33 | 23.23M |
| August 15, 2025 | 27.64 | 28.27 | 28.27 | 28.55 | 27.51 | 18.93M |
| August 14, 2025 | 28.4 | 27.7 | 27.7 | 28.63 | 27.62 | 17.98M |
| August 13, 2025 | 28.32 | 28.47 | 28.47 | 28.96 | 28.22 | 17.75M |
| August 12, 2025 | 28.49 | 28.41 | 28.41 | 28.75 | 28.07 | 14.03M |
| August 11, 2025 | 28.01 | 28.52 | 28.52 | 28.58 | 27.95 | 13.84M |
| August 08, 2025 | 29.13 | 28.01 | 28.01 | 29.25 | 27.9 | 21.61M |
| August 07, 2025 | 29.56 | 29.11 | 29.11 | 29.65 | 28.87 | 20.78M |
| August 06, 2025 | 28.64 | 29.71 | 29.71 | 29.8 | 28.46 | 27.85M |
| August 05, 2025 | 29.08 | 28.87 | 28.87 | 29.35 | 28.43 | 19.08M |
| August 04, 2025 | 28.6 | 29.26 | 29.26 | 29.28 | 28.53 | 21.15M |
| August 01, 2025 | 29.27 | 28.94 | 28.94 | 29.43 | 28.05 | 29.96M |
| July 31, 2025 | 28.06 | 28.5 | 28.5 | 29.02 | 27.92 | 32.84M |
| July 30, 2025 | 27.8 | 27.66 | 27.66 | 28.36 | 27.3 | 16.49M |
| July 29, 2025 | 27.66 | 27.94 | 27.94 | 28.13 | 27.41 | 12.73M |
| July 28, 2025 | 28.47 | 27.73 | 27.73 | 28.48 | 27.56 | 17.78M |
| July 25, 2025 | 28 | 28.49 | 28.49 | 28.5 | 27.67 | 23.29M |
| July 24, 2025 | 27.32 | 27.81 | 27.81 | 28.07 | 27.26 | 13.73M |
| July 23, 2025 | 27.4 | 27.36 | 27.36 | 27.66 | 27.15 | 12.49M |
| July 22, 2025 | 27.54 | 27.53 | 27.53 | 27.89 | 27.35 | 15.55M |
| July 21, 2025 | 27.74 | 27.67 | 27.67 | 28.25 | 27.57 | 18.55M |
| July 18, 2025 | 28.86 | 28.03 | 28.03 | 29.2 | 27.89 | 25.97M |
| July 17, 2025 | 27.6 | 28.4 | 28.4 | 28.46 | 27.41 | 22.38M |
| July 16, 2025 | 27.58 | 27.79 | 27.79 | 28.2 | 27.35 | 31.09M |
| July 15, 2025 | 26.12 | 27.42 | 27.42 | 27.48 | 25.81 | 28.79M |
| July 14, 2025 | 26.58 | 26.12 | 26.12 | 26.69 | 26.02 | 10.92M |
| July 11, 2025 | 26.05 | 26.58 | 26.58 | 26.79 | 25.71 | 15.34M |
| July 10, 2025 | 26.19 | 26.07 | 26.07 | 26.29 | 25.9 | 8.85M |
| July 09, 2025 | 26.24 | 26.35 | 26.35 | 26.71 | 26.02 | 13.24M |
| July 08, 2025 | 25.75 | 26.17 | 26.17 | 26.19 | 25.63 | 7.86M |
| July 07, 2025 | 25.75 | 25.8 | 25.8 | 25.92 | 25.5 | 4.95M |
| July 04, 2025 | 26.21 | 25.88 | 25.88 | 26.31 | 25.6 | 9.9M |
| July 03, 2025 | 26.21 | 26.24 | 26.24 | 26.47 | 25.96 | 7.63M |
| July 02, 2025 | 26.85 | 26.28 | 26.28 | 26.85 | 26.16 | 11.69M |
| July 01, 2025 | 26.8 | 27.12 | 27.12 | 27.57 | 26.38 | 20.66M |
| June 30, 2025 | 26.41 | 27.1 | 27.1 | 27.58 | 26.35 | 23.26M |
| June 27, 2025 | 26.2 | 26.16 | 26.16 | 26.68 | 25.87 | 11.92M |
| June 26, 2025 | 26.53 | 26.27 | 26.27 | 26.71 | 26.16 | 12.01M |
| June 25, 2025 | 26 | 26.5 | 26.5 | 26.56 | 25.96 | 12.68M |
| June 24, 2025 | 25.17 | 26.08 | 26.08 | 26.51 | 25.05 | 13.31M |
| June 23, 2025 | 24.36 | 25.17 | 25.17 | 25.29 | 24.21 | 8.45M |
| June 20, 2025 | 25.2 | 24.5 | 24.5 | 25.34 | 24.38 | 11.18M |
| June 19, 2025 | 26.15 | 25.26 | 25.26 | 26.37 | 25.1 | 12.23M |
| June 18, 2025 | 26.42 | 26.13 | 26.13 | 26.49 | 25.88 | 8.82M |
| June 17, 2025 | 26.6 | 26.43 | 26.43 | 26.79 | 26.18 | 9.78M |
| June 16, 2025 | 25.83 | 26.61 | 26.61 | 26.89 | 25.8 | 11.86M |
| June 13, 2025 | 26.48 | 26.05 | 26.05 | 26.48 | 25.86 | 11.44M |
| June 12, 2025 | 26.58 | 26.59 | 26.59 | 27.16 | 26.43 | 12.62M |
| June 11, 2025 | 27.03 | 26.83 | 26.83 | 27.19 | 26.74 | 10.21M |
| June 10, 2025 | 27.9 | 26.99 | 26.99 | 27.98 | 26.57 | 20.94M |
| June 09, 2025 | 27.4 | 28.02 | 28.02 | 28.52 | 27.4 | 27.15M |
| June 06, 2025 | 27.43 | 27.31 | 27.31 | 27.92 | 26.87 | 22.97M |
| June 05, 2025 | 27.02 | 27.75 | 27.75 | 27.87 | 26.75 | 43.19M |
| June 04, 2025 | 26.45 | 27.02 | 27.02 | 27.33 | 26.1 | 29.15M |
| June 03, 2025 | 25.48 | 26.51 | 26.51 | 27.47 | 25.48 | 39.98M |
| May 30, 2025 | 25.84 | 25.05 | 25.05 | 26.1 | 24.95 | 16.25M |
| May 29, 2025 | 24.81 | 25.95 | 25.95 | 26.15 | 24.81 | 17.96M |
| May 28, 2025 | 25.62 | 24.91 | 24.91 | 25.85 | 24.81 | 15.25M |
| May 27, 2025 | 26.1 | 25.6 | 25.6 | 26.42 | 25.5 | 17.29M |
| May 26, 2025 | 25.43 | 26.09 | 26.09 | 26.45 | 25.03 | 20.98M |