28.96
+1.01(+3.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.5 | 28.96 | 28.96 | 29.34 | 28.3 | 36.11M |
| August 15, 2025 | 27.37 | 27.95 | 27.95 | 28.08 | 27.34 | 20.26M |
| August 14, 2025 | 28.22 | 27.47 | 27.47 | 28.28 | 27.27 | 28.9M |
| August 13, 2025 | 29 | 28.44 | 28.44 | 29 | 28.19 | 21.07M |
| August 12, 2025 | 28.17 | 28.27 | 28.27 | 28.9 | 28.15 | 20.82M |
| August 11, 2025 | 28.02 | 28.43 | 28.43 | 28.86 | 28.02 | 24.38M |
| August 08, 2025 | 29 | 27.83 | 27.83 | 29 | 27.68 | 31.83M |
| August 07, 2025 | 29.4 | 28.9 | 28.9 | 29.67 | 28.51 | 34.7M |
| August 06, 2025 | 28.18 | 29.12 | 29.12 | 29.28 | 28.15 | 37.82M |
| August 05, 2025 | 29 | 28.37 | 28.37 | 30.38 | 28.33 | 60.63M |
| August 04, 2025 | 26.78 | 28.71 | 28.71 | 29.48 | 26.65 | 45.36M |
| August 01, 2025 | 27.67 | 26.9 | 26.9 | 27.68 | 26.77 | 27.58M |
| July 31, 2025 | 26.71 | 27.55 | 27.55 | 27.93 | 26.16 | 55.34M |
| July 30, 2025 | 25.72 | 26.39 | 26.39 | 26.71 | 25.45 | 36.77M |
| July 29, 2025 | 25.65 | 25.8 | 25.8 | 25.95 | 25.41 | 11.22M |
| July 28, 2025 | 25.6 | 25.77 | 25.77 | 26.16 | 25.53 | 18.23M |
| July 25, 2025 | 25.44 | 25.56 | 25.56 | 25.78 | 25.25 | 14.18M |
| July 24, 2025 | 24.81 | 25.36 | 25.36 | 25.43 | 24.81 | 15.34M |
| July 23, 2025 | 25.02 | 24.81 | 24.81 | 25.15 | 24.78 | 10.01M |
| July 22, 2025 | 25.23 | 25.09 | 25.09 | 25.4 | 24.97 | 11.04M |
| July 21, 2025 | 25.14 | 25.23 | 25.23 | 25.3 | 24.98 | 9.71M |
| July 18, 2025 | 25.46 | 25.13 | 25.13 | 25.55 | 25.02 | 14.22M |
| July 17, 2025 | 24.71 | 25.47 | 25.47 | 25.55 | 24.65 | 20.28M |
| July 16, 2025 | 24.89 | 24.79 | 24.79 | 25.2 | 24.72 | 10.85M |
| July 15, 2025 | 24.81 | 24.95 | 24.95 | 25.15 | 24.45 | 13.41M |
| July 14, 2025 | 24.8 | 24.89 | 24.89 | 24.99 | 24.55 | 8.04M |
| July 11, 2025 | 24.55 | 24.8 | 24.8 | 24.97 | 24.27 | 11.02M |
| July 10, 2025 | 24.71 | 24.57 | 24.57 | 24.8 | 24.33 | 8.96M |
| July 09, 2025 | 24.86 | 24.78 | 24.78 | 25.28 | 24.68 | 12.51M |
| July 08, 2025 | 24.4 | 24.77 | 24.77 | 24.85 | 24.27 | 11.37M |
| July 07, 2025 | 24.83 | 24.33 | 24.33 | 24.83 | 24.24 | 8.76M |
| July 04, 2025 | 25.42 | 24.71 | 24.71 | 25.42 | 24.63 | 14.84M |
| July 03, 2025 | 24.75 | 25.42 | 25.42 | 25.58 | 24.56 | 22.68M |
| July 02, 2025 | 25.02 | 24.45 | 24.45 | 25.05 | 24.33 | 8.72M |
| July 01, 2025 | 25.07 | 24.99 | 24.99 | 25.18 | 24.83 | 8.78M |
| June 30, 2025 | 24.94 | 25.1 | 25.1 | 25.23 | 24.94 | 11.47M |
| June 27, 2025 | 25.38 | 24.97 | 24.97 | 25.65 | 24.77 | 19.31M |
| June 26, 2025 | 25.16 | 24.72 | 24.72 | 25.24 | 24.71 | 10.46M |
| June 25, 2025 | 24.82 | 25.12 | 25.12 | 25.14 | 24.51 | 12.24M |
| June 24, 2025 | 24.07 | 24.66 | 24.66 | 24.68 | 24.05 | 10.41M |
| June 23, 2025 | 23.3 | 23.98 | 23.98 | 24.07 | 23.16 | 8M |
| June 20, 2025 | 24 | 23.63 | 23.63 | 24.15 | 23.62 | 6.9M |
| June 19, 2025 | 24.48 | 23.93 | 23.93 | 24.62 | 23.81 | 8.57M |
| June 18, 2025 | 24.35 | 24.5 | 24.5 | 24.62 | 24.1 | 8.21M |
| June 17, 2025 | 24.5 | 24.47 | 24.47 | 24.8 | 24.31 | 8.56M |
| June 16, 2025 | 23.85 | 24.55 | 24.55 | 25.28 | 23.78 | 15.04M |
| June 13, 2025 | 24.27 | 24.1 | 24.1 | 24.41 | 23.75 | 20.3M |
| June 12, 2025 | 24.77 | 24.53 | 24.53 | 25.05 | 24.46 | 13.59M |
| June 11, 2025 | 25.21 | 24.97 | 24.97 | 25.47 | 24.92 | 10.34M |
| June 10, 2025 | 25.97 | 25.11 | 25.11 | 26 | 24.82 | 18.1M |
| June 09, 2025 | 25.65 | 26.07 | 26.07 | 26.38 | 25.57 | 16.4M |
| June 06, 2025 | 25.76 | 25.59 | 25.59 | 25.89 | 25.39 | 13M |
| June 05, 2025 | 25.7 | 25.9 | 25.9 | 25.95 | 25.41 | 13.64M |
| June 04, 2025 | 26.09 | 25.95 | 25.95 | 26.88 | 25.88 | 17.01M |
| June 03, 2025 | 25.19 | 25.93 | 25.93 | 26.32 | 25.12 | 13.37M |
| May 30, 2025 | 25.55 | 25.27 | 25.27 | 26.05 | 25.2 | 10.84M |
| May 29, 2025 | 25.36 | 25.6 | 25.6 | 25.75 | 25.18 | 10.63M |
| May 28, 2025 | 25.63 | 25.43 | 25.18 | 25.8 | 25.29 | 6.16M |
| May 27, 2025 | 25.99 | 25.63 | 25.38 | 26.1 | 25.51 | 7.73M |
| May 26, 2025 | 25.79 | 26.12 | 25.86 | 26.13 | 25.5 | 9.44M |