29.32
+1.15(+4.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.2 | 29.32 | 29.32 | 29.5 | 27.82 | 78.24M |
| August 15, 2025 | 27.31 | 28.17 | 28.17 | 28.36 | 27.26 | 49.99M |
| August 14, 2025 | 27.77 | 27.57 | 27.57 | 28.19 | 27.45 | 43.32M |
| August 13, 2025 | 27.21 | 27.89 | 27.89 | 28.06 | 27.19 | 44.72M |
| August 12, 2025 | 27.8 | 27.3 | 27.3 | 27.92 | 27.26 | 43.82M |
| August 11, 2025 | 28.4 | 28.16 | 28.16 | 28.44 | 27.7 | 37.13M |
| August 08, 2025 | 28.54 | 28.16 | 28.16 | 29.17 | 28.05 | 62.21M |
| August 07, 2025 | 27.9 | 29.14 | 29.14 | 30 | 26.97 | 112.87M |
| August 06, 2025 | 27.05 | 27.87 | 27.87 | 28.01 | 26.8 | 52.57M |
| August 05, 2025 | 27.11 | 27.1 | 27.1 | 27.42 | 26.9 | 35.12M |
| August 04, 2025 | 26.7 | 27.01 | 27.01 | 27.07 | 26.63 | 27.63M |
| August 01, 2025 | 27.22 | 26.7 | 26.7 | 27.25 | 26.61 | 29.73M |
| July 31, 2025 | 27 | 27.36 | 27.36 | 27.82 | 27 | 51.01M |
| July 30, 2025 | 28.27 | 27.33 | 27.33 | 28.38 | 26.89 | 60.75M |
| July 29, 2025 | 28.2 | 28.13 | 28.13 | 28.43 | 27.87 | 50.62M |
| July 28, 2025 | 28.64 | 28.55 | 28.55 | 28.93 | 28.32 | 62.82M |
| July 25, 2025 | 29.1 | 28.7 | 28.7 | 29.16 | 28.27 | 93.28M |
| July 24, 2025 | 26.26 | 29.1 | 29.1 | 29.79 | 26.26 | 129.71M |
| July 23, 2025 | 26.27 | 26.47 | 26.47 | 27.08 | 25.73 | 58.68M |
| July 22, 2025 | 26.51 | 26.64 | 26.64 | 27.37 | 26.32 | 68.41M |
| July 21, 2025 | 26.41 | 26.73 | 26.73 | 27.69 | 26.17 | 88.95M |
| July 18, 2025 | 25.7 | 26.73 | 26.73 | 27.66 | 25.61 | 105.18M |
| July 17, 2025 | 25.7 | 25.71 | 25.71 | 26.07 | 25 | 69.08M |
| July 16, 2025 | 26.07 | 26.22 | 26.22 | 26.68 | 25.7 | 81.9M |
| July 15, 2025 | 25.98 | 25.8 | 25.8 | 26.62 | 25.59 | 85.23M |
| July 14, 2025 | 26.51 | 26 | 26 | 27.43 | 25.9 | 118.93M |
| July 11, 2025 | 24.67 | 25.95 | 25.95 | 27.15 | 24.24 | 143.43M |
| July 10, 2025 | 23.68 | 24.02 | 24.02 | 24.47 | 23.22 | 102.41M |
| July 09, 2025 | 23.55 | 22.99 | 22.99 | 23.68 | 22.85 | 43.89M |
| July 08, 2025 | 22.84 | 23.73 | 23.73 | 23.84 | 22.81 | 65.01M |
| July 07, 2025 | 22.55 | 22.89 | 22.89 | 23.08 | 22.51 | 30.53M |
| July 04, 2025 | 23.19 | 22.6 | 22.6 | 23.19 | 22.33 | 43.01M |
| July 03, 2025 | 23.2 | 23.2 | 23.2 | 23.47 | 22.81 | 39.18M |
| July 02, 2025 | 23.35 | 23.38 | 23.38 | 24.03 | 23.12 | 50.32M |
| July 01, 2025 | 23.62 | 23.51 | 23.51 | 23.65 | 23.2 | 44.5M |
| June 30, 2025 | 23.05 | 23.84 | 23.84 | 23.97 | 22.67 | 81.42M |
| June 27, 2025 | 22.56 | 22.71 | 22.71 | 22.99 | 22.5 | 68.01M |
| June 26, 2025 | 22.55 | 22.19 | 22.19 | 22.63 | 22.12 | 39.68M |
| June 25, 2025 | 22.51 | 22.67 | 22.67 | 22.73 | 22.35 | 42.95M |
| June 24, 2025 | 22.4 | 22.6 | 22.6 | 22.85 | 22.3 | 45.69M |
| June 23, 2025 | 22.09 | 22.39 | 22.39 | 22.62 | 22.05 | 35.28M |
| June 20, 2025 | 22.47 | 22.22 | 22.22 | 22.62 | 22.2 | 29.95M |
| June 19, 2025 | 22.9 | 22.4 | 22.4 | 23.09 | 22.26 | 48.16M |
| June 18, 2025 | 23.42 | 23.15 | 23.15 | 23.65 | 22.98 | 58.28M |
| June 17, 2025 | 24 | 23.66 | 23.66 | 24.51 | 23.45 | 73.59M |
| June 16, 2025 | 23.69 | 24.28 | 24.28 | 24.7 | 23.5 | 83.55M |
| June 13, 2025 | 24.53 | 23.8 | 23.8 | 24.8 | 23.6 | 99.52M |
| June 12, 2025 | 24.07 | 24.29 | 24.29 | 25.49 | 23.86 | 143.01M |
| June 11, 2025 | 22 | 24.07 | 24.07 | 25.8 | 21.95 | 162.11M |
| June 10, 2025 | 22.22 | 22.31 | 22.31 | 23.8 | 21.66 | 114.64M |
| June 09, 2025 | 22.35 | 21.87 | 21.87 | 22.68 | 21.61 | 78.57M |
| June 06, 2025 | 21.9 | 21.52 | 21.4 | 21.98 | 21.32 | 53.85M |
| June 05, 2025 | 21.17 | 22.09 | 21.97 | 23 | 20.99 | 115.06M |
| June 04, 2025 | 20.28 | 21.06 | 21.06 | 21.38 | 20.22 | 52.64M |
| June 03, 2025 | 20.09 | 20.32 | 20.32 | 20.64 | 20.03 | 25.29M |
| May 30, 2025 | 20.05 | 19.87 | 19.87 | 20.05 | 19.85 | 13.97M |
| May 29, 2025 | 19.9 | 20.14 | 20.14 | 20.26 | 19.83 | 18.03M |
| May 28, 2025 | 19.9 | 19.72 | 19.72 | 19.91 | 19.67 | 11.07M |
| May 27, 2025 | 20.24 | 19.81 | 19.81 | 20.24 | 19.65 | 20.9M |
| May 26, 2025 | 20.09 | 20.22 | 20.22 | 20.32 | 19.96 | 15.59M |