28.34
+0.61(+2.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.79 | 28.34 | 28.34 | 28.36 | 27.6 | 5.68M |
| August 15, 2025 | 26.85 | 27.73 | 27.73 | 27.75 | 26.81 | 4.48M |
| August 14, 2025 | 27.88 | 26.85 | 26.85 | 27.92 | 26.82 | 4.14M |
| August 13, 2025 | 27.85 | 27.68 | 27.68 | 28 | 27.55 | 3.1M |
| August 12, 2025 | 27.89 | 27.85 | 27.85 | 27.96 | 27.41 | 3.49M |
| August 11, 2025 | 27.78 | 27.97 | 27.97 | 28.06 | 27.5 | 3.74M |
| August 08, 2025 | 28.05 | 27.8 | 27.8 | 28.3 | 27.6 | 5M |
| August 07, 2025 | 27.8 | 28.28 | 28.28 | 28.77 | 27.33 | 10.12M |
| August 06, 2025 | 28.31 | 28.39 | 28.39 | 28.64 | 28.1 | 7.32M |
| August 05, 2025 | 28 | 28.34 | 28.34 | 28.47 | 27.75 | 7.51M |
| August 04, 2025 | 27.49 | 27.88 | 27.88 | 27.9 | 27.2 | 5.96M |
| August 01, 2025 | 27.25 | 27.68 | 27.68 | 28.05 | 27.02 | 6.63M |
| July 31, 2025 | 27.19 | 27.18 | 27.18 | 27.8 | 27.03 | 4.39M |
| July 30, 2025 | 27.65 | 27.28 | 27.28 | 27.68 | 27 | 3.89M |
| July 29, 2025 | 27.58 | 27.59 | 27.59 | 27.85 | 27.28 | 4.8M |
| July 28, 2025 | 27.64 | 27.57 | 27.57 | 27.87 | 27.43 | 6.17M |
| July 25, 2025 | 27.77 | 27.61 | 27.61 | 28.1 | 27.23 | 10.77M |
| July 24, 2025 | 25.37 | 27.27 | 27.27 | 28.37 | 25.37 | 12.57M |
| July 23, 2025 | 25.99 | 25.43 | 25.43 | 26 | 25.35 | 2.64M |
| July 22, 2025 | 26.49 | 25.93 | 25.93 | 26.49 | 25.81 | 3.05M |
| July 21, 2025 | 26.5 | 26.49 | 26.49 | 26.66 | 26.35 | 2.49M |
| July 18, 2025 | 26.46 | 26.54 | 26.54 | 26.81 | 26.23 | 3.46M |
| July 17, 2025 | 26.22 | 26.39 | 26.39 | 26.51 | 26.1 | 2.62M |
| July 16, 2025 | 26.44 | 26.23 | 26.23 | 26.72 | 26.05 | 3.05M |
| July 15, 2025 | 26.5 | 26.49 | 26.49 | 26.72 | 26.02 | 3.38M |
| July 14, 2025 | 26.5 | 26.65 | 26.65 | 26.68 | 26.33 | 1.99M |
| July 11, 2025 | 26.51 | 26.63 | 26.63 | 26.81 | 26.25 | 2.99M |
| July 10, 2025 | 26.64 | 26.48 | 26.48 | 26.76 | 26.36 | 2.63M |
| July 09, 2025 | 26.99 | 26.79 | 26.79 | 27.12 | 26.64 | 3.48M |
| July 08, 2025 | 26.97 | 27.05 | 27.05 | 27.15 | 26.57 | 4.28M |
| July 07, 2025 | 26.33 | 26.86 | 26.86 | 27.2 | 26.33 | 5.05M |
| July 04, 2025 | 26.8 | 26.61 | 26.61 | 27.08 | 26.2 | 4.46M |
| July 03, 2025 | 26.43 | 26.95 | 26.95 | 27.05 | 26.36 | 4.32M |
| July 02, 2025 | 26.82 | 26.4 | 26.4 | 26.98 | 26.21 | 4.04M |
| July 01, 2025 | 26.69 | 27.09 | 27.09 | 27.23 | 26.6 | 5.12M |
| June 30, 2025 | 26.56 | 26.73 | 26.73 | 26.87 | 26.03 | 4.12M |
| June 27, 2025 | 26.21 | 26.46 | 26.46 | 26.79 | 26.19 | 3.64M |
| June 26, 2025 | 26.25 | 26.19 | 26.19 | 26.87 | 26.18 | 4.04M |
| June 25, 2025 | 26.3 | 26.5 | 26.5 | 26.5 | 25.99 | 4.67M |
| June 24, 2025 | 25.43 | 26.34 | 26.34 | 26.36 | 25.33 | 5.13M |
| June 23, 2025 | 24.48 | 25.41 | 25.41 | 25.5 | 24.47 | 3.46M |
| June 20, 2025 | 24.71 | 24.75 | 24.75 | 25.26 | 24.61 | 2.53M |
| June 19, 2025 | 25.18 | 24.73 | 24.73 | 25.59 | 24.56 | 3.35M |
| June 18, 2025 | 25.05 | 25.23 | 25.23 | 25.37 | 24.84 | 2.57M |
| June 17, 2025 | 24.98 | 25.2 | 25.2 | 25.6 | 24.92 | 3.73M |
| June 16, 2025 | 24.66 | 25.01 | 25.01 | 25.19 | 24.41 | 3.01M |
| June 13, 2025 | 24.93 | 24.36 | 24.36 | 25.03 | 24.35 | 2.72M |
| June 12, 2025 | 25.15 | 25 | 25 | 25.39 | 24.92 | 2.69M |
| June 11, 2025 | 24.97 | 25.23 | 25.23 | 25.45 | 24.9 | 2.99M |
| June 10, 2025 | 25.65 | 25.04 | 25.04 | 25.68 | 24.61 | 5.3M |
| June 09, 2025 | 25.65 | 25.88 | 25.88 | 26.04 | 25.51 | 3.25M |
| June 06, 2025 | 25.92 | 25.65 | 25.65 | 26.19 | 25.56 | 3.84M |
| June 05, 2025 | 25.69 | 25.81 | 25.81 | 25.95 | 25.42 | 4.22M |
| June 04, 2025 | 25.95 | 25.77 | 25.77 | 26.15 | 25.62 | 3.33M |
| June 03, 2025 | 25.55 | 25.78 | 25.78 | 26.2 | 25.55 | 3.86M |
| May 30, 2025 | 27.29 | 26.13 | 26.13 | 27.29 | 25.9 | 6.61M |
| May 29, 2025 | 26.61 | 27.53 | 27.53 | 27.82 | 26.31 | 9.06M |
| May 28, 2025 | 27.31 | 26.58 | 26.58 | 27.66 | 26.39 | 6.51M |
| May 27, 2025 | 26.78 | 27.1 | 27.1 | 27.85 | 26.78 | 10.16M |
| May 26, 2025 | 25.92 | 27.67 | 27.67 | 29.6 | 25.85 | 14.48M |