29.81
+1.47(+5.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.34 | 29.81 | 29.81 | 30.21 | 28.34 | 57.31M |
| August 15, 2025 | 28.06 | 28.34 | 28.34 | 28.64 | 28.05 | 24.57M |
| August 14, 2025 | 29.1 | 28.06 | 28.06 | 29.1 | 27.84 | 38.5M |
| August 13, 2025 | 28.85 | 29.03 | 29.03 | 29.28 | 28.6 | 32.67M |
| August 12, 2025 | 28.81 | 28.8 | 28.8 | 29.08 | 28.5 | 24.46M |
| August 11, 2025 | 28.83 | 28.92 | 28.92 | 29.32 | 28.68 | 30.92M |
| August 08, 2025 | 29.44 | 28.83 | 28.83 | 29.68 | 28.82 | 36.68M |
| August 07, 2025 | 29.45 | 29.51 | 29.51 | 29.95 | 29.09 | 51.41M |
| August 06, 2025 | 28.7 | 29.78 | 29.78 | 30.17 | 28.5 | 80.23M |
| August 05, 2025 | 27.93 | 28.85 | 28.85 | 29.49 | 27.45 | 77.12M |
| August 04, 2025 | 26.79 | 27.7 | 27.7 | 27.88 | 26.78 | 36.53M |
| August 01, 2025 | 26.42 | 27.12 | 27.12 | 27.92 | 26.07 | 52.54M |
| July 31, 2025 | 26.32 | 26.32 | 26.32 | 27.36 | 26.23 | 33.71M |
| July 30, 2025 | 27.3 | 26.48 | 26.48 | 27.42 | 26.22 | 33.78M |
| July 29, 2025 | 27.23 | 27.43 | 27.43 | 27.6 | 27.01 | 28.82M |
| July 28, 2025 | 26.68 | 27.54 | 27.54 | 27.66 | 26.22 | 52.69M |
| July 25, 2025 | 26.2 | 26.41 | 26.41 | 26.49 | 26.12 | 17.03M |
| July 24, 2025 | 26.12 | 26.27 | 26.27 | 26.32 | 26.07 | 14.91M |
| July 23, 2025 | 26.39 | 26.19 | 26.19 | 26.55 | 26.08 | 21.47M |
| July 22, 2025 | 27 | 26.65 | 26.65 | 27.12 | 26.46 | 22.36M |
| July 21, 2025 | 26.6 | 26.99 | 26.99 | 27.16 | 26.41 | 24.35M |
| July 18, 2025 | 26.7 | 26.55 | 26.55 | 27 | 26.35 | 21.92M |
| July 17, 2025 | 26.58 | 26.8 | 26.8 | 26.96 | 26.24 | 22.29M |
| July 16, 2025 | 26.68 | 26.41 | 26.41 | 27.19 | 26.31 | 26.34M |
| July 15, 2025 | 26.15 | 26.68 | 26.68 | 26.69 | 26.07 | 27.02M |
| July 14, 2025 | 26.26 | 26.07 | 26.07 | 26.32 | 25.9 | 12.17M |
| July 11, 2025 | 26.08 | 26.29 | 26.29 | 26.4 | 25.72 | 17.28M |
| July 10, 2025 | 26.06 | 26.07 | 26.07 | 26.26 | 25.86 | 13.79M |
| July 09, 2025 | 26.7 | 26.13 | 26.13 | 26.74 | 26.08 | 21.41M |
| July 08, 2025 | 26.02 | 26.77 | 26.77 | 26.79 | 25.9 | 23.89M |
| July 07, 2025 | 26.22 | 25.9 | 25.9 | 26.27 | 25.6 | 13.7M |
| July 04, 2025 | 26.51 | 26.21 | 26.21 | 26.76 | 26.02 | 22.47M |
| July 03, 2025 | 26.79 | 26.84 | 26.84 | 27.2 | 26.6 | 20.6M |
| July 02, 2025 | 27.71 | 26.88 | 26.88 | 27.82 | 26.68 | 27.56M |
| July 01, 2025 | 28.36 | 27.99 | 27.99 | 28.46 | 27.82 | 38.12M |
| June 30, 2025 | 27.3 | 28.63 | 28.63 | 29.55 | 27.2 | 62.46M |
| June 27, 2025 | 26.48 | 27.01 | 27.01 | 27.5 | 26.14 | 45.51M |
| June 26, 2025 | 26.59 | 26.3 | 26.3 | 26.93 | 26.28 | 24.44M |
| June 25, 2025 | 26.39 | 26.73 | 26.73 | 26.86 | 26.25 | 28.63M |
| June 24, 2025 | 25.4 | 26.31 | 26.31 | 26.33 | 25.4 | 30.22M |
| June 23, 2025 | 24.68 | 25.29 | 25.29 | 25.34 | 24.65 | 14.12M |
| June 20, 2025 | 25.51 | 25.01 | 25.01 | 26.19 | 25.01 | 21.45M |
| June 19, 2025 | 25.8 | 25.7 | 25.7 | 26.6 | 25.51 | 25.38M |
| June 18, 2025 | 25.92 | 25.83 | 25.83 | 26.08 | 25.42 | 18.33M |
| June 17, 2025 | 25.7 | 25.9 | 25.9 | 26.37 | 25.26 | 22.86M |
| June 16, 2025 | 25.2 | 25.69 | 25.69 | 26.1 | 25.06 | 17.46M |
| June 13, 2025 | 26 | 25.27 | 25.27 | 26 | 25.1 | 22.27M |
| June 12, 2025 | 26.09 | 26.07 | 26.07 | 26.7 | 25.89 | 20.04M |
| June 11, 2025 | 26.2 | 26.25 | 26.25 | 27.07 | 26 | 23.12M |
| June 10, 2025 | 27.06 | 26.05 | 26.05 | 27.3 | 25.8 | 35.94M |
| June 09, 2025 | 26.38 | 27.32 | 27.32 | 28.24 | 26.38 | 43.15M |
| June 06, 2025 | 26.2 | 26.32 | 26.32 | 26.68 | 25.9 | 21.2M |
| June 05, 2025 | 25.71 | 26.32 | 26.32 | 26.55 | 25.41 | 26.87M |
| June 04, 2025 | 25.55 | 25.66 | 25.66 | 26.05 | 25.43 | 15.84M |
| June 03, 2025 | 25.69 | 25.66 | 25.66 | 26.24 | 25.57 | 17.65M |
| May 30, 2025 | 27.15 | 26.02 | 26.02 | 27.29 | 25.76 | 28.51M |
| May 29, 2025 | 25.91 | 27.07 | 27.07 | 27.09 | 25.9 | 31.82M |
| May 28, 2025 | 26.05 | 25.7 | 25.7 | 26.26 | 25.59 | 13.55M |
| May 27, 2025 | 26.7 | 26.02 | 26.02 | 26.73 | 25.85 | 16.23M |
| May 26, 2025 | 26.17 | 26.72 | 26.72 | 26.76 | 26 | 19.01M |