29.02
-0.19(-0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.01 | 29.02 | 29.02 | 29.61 | 28.42 | 88.41M |
| August 15, 2025 | 28.16 | 29.21 | 29.21 | 30 | 27.51 | 107.43M |
| August 14, 2025 | 27.39 | 28.69 | 28.69 | 29.99 | 27.25 | 129.66M |
| August 13, 2025 | 28 | 27.48 | 27.48 | 28 | 27.36 | 62.28M |
| August 12, 2025 | 26.68 | 28.05 | 28.05 | 28.11 | 26.51 | 80.41M |
| August 11, 2025 | 26.4 | 26.79 | 26.79 | 26.97 | 26.02 | 46.94M |
| August 08, 2025 | 25.9 | 26.67 | 26.67 | 27.2 | 25.63 | 65.65M |
| August 07, 2025 | 26.19 | 25.89 | 25.89 | 26.24 | 25.82 | 29.52M |
| August 06, 2025 | 26.01 | 26.17 | 26.17 | 26.36 | 25.9 | 29.38M |
| August 05, 2025 | 26.01 | 26.19 | 26.19 | 26.25 | 25.9 | 27.66M |
| August 04, 2025 | 25.62 | 26.08 | 26.08 | 26.14 | 25.61 | 23.53M |
| August 01, 2025 | 26.75 | 25.98 | 25.98 | 26.89 | 25.7 | 47.15M |
| July 31, 2025 | 27.11 | 26.89 | 26.89 | 27.7 | 26.6 | 42.32M |
| July 30, 2025 | 28.88 | 27.42 | 27.42 | 28.88 | 27.09 | 67.99M |
| July 29, 2025 | 28.56 | 29.24 | 29.24 | 29.38 | 27.7 | 77.94M |
| July 28, 2025 | 28.3 | 28.66 | 28.66 | 28.84 | 27.7 | 63.97M |
| July 25, 2025 | 28.3 | 27.78 | 27.78 | 28.36 | 27.58 | 46.67M |
| July 24, 2025 | 27.27 | 28.33 | 28.33 | 28.33 | 27.16 | 63M |
| July 23, 2025 | 27.69 | 27.37 | 27.37 | 27.99 | 27 | 44.9M |
| July 22, 2025 | 27.72 | 27.8 | 27.8 | 28.15 | 27.69 | 40.19M |
| July 21, 2025 | 28.02 | 27.91 | 27.91 | 28.4 | 27.77 | 53.14M |
| July 18, 2025 | 28.5 | 28.45 | 28.45 | 29.13 | 28.1 | 61.1M |
| July 17, 2025 | 28.4 | 28.62 | 28.62 | 29.19 | 28.39 | 68.42M |
| July 16, 2025 | 28 | 28.21 | 28.21 | 28.36 | 27.61 | 47.37M |
| July 15, 2025 | 28.83 | 28.21 | 28.21 | 28.88 | 27.93 | 56.68M |
| July 14, 2025 | 29.1 | 28.56 | 28.56 | 29.11 | 28 | 69.48M |
| July 11, 2025 | 28.99 | 29.51 | 29.51 | 30.35 | 28.99 | 88.9M |
| July 10, 2025 | 30.01 | 29.19 | 29.19 | 31.1 | 29 | 111.47M |
| July 09, 2025 | 30.93 | 30.39 | 30.39 | 31.24 | 29.94 | 81.17M |
| July 08, 2025 | 30.68 | 31.03 | 31.03 | 31.52 | 30.03 | 98.53M |
| July 07, 2025 | 30 | 31.06 | 31.06 | 31.98 | 29.88 | 126.55M |
| July 04, 2025 | 29.05 | 29.77 | 29.77 | 30.39 | 28.33 | 125.97M |
| July 03, 2025 | 28.61 | 28.87 | 28.87 | 29.1 | 28.45 | 78.63M |
| July 02, 2025 | 30.1 | 28.87 | 28.87 | 30.34 | 28.79 | 119.59M |
| July 01, 2025 | 33.58 | 30.74 | 30.74 | 33.58 | 30.73 | 136.74M |
| June 30, 2025 | 32.5 | 33.45 | 33.45 | 34 | 32.16 | 143.54M |
| June 27, 2025 | 32.6 | 32.39 | 32.39 | 34.69 | 31.93 | 175.03M |
| June 26, 2025 | 31.46 | 33.2 | 33.2 | 35.97 | 30.91 | 206.66M |
| June 25, 2025 | 29.71 | 31.82 | 31.82 | 33.61 | 29.52 | 205.39M |
| June 24, 2025 | 30.99 | 30.3 | 30.3 | 31.88 | 29.95 | 185.74M |
| June 23, 2025 | 28.21 | 31.9 | 31.9 | 32.66 | 28.02 | 206.81M |
| June 20, 2025 | 28.01 | 28.22 | 28.22 | 29.49 | 26.33 | 153.06M |
| June 19, 2025 | 30.4 | 27.9 | 27.9 | 30.55 | 27.78 | 159.4M |
| June 18, 2025 | 30.2 | 29.77 | 29.77 | 31.8 | 29.46 | 211.69M |
| June 17, 2025 | 27.3 | 31.7 | 31.7 | 32.75 | 26.4 | 246.05M |
| June 16, 2025 | 23.81 | 27.29 | 27.29 | 28 | 23.81 | 179.87M |
| June 13, 2025 | 23.95 | 23.66 | 23.66 | 24.35 | 23.36 | 111.52M |
| June 12, 2025 | 23.36 | 23.44 | 23.44 | 24.05 | 23.14 | 71.26M |
| June 11, 2025 | 23.57 | 23.65 | 23.65 | 24.15 | 22.69 | 99.64M |
| June 10, 2025 | 23.9 | 23.69 | 23.69 | 24.67 | 23.47 | 97.69M |
| June 09, 2025 | 24.26 | 24.18 | 24.18 | 24.44 | 23.51 | 78.73M |
| June 06, 2025 | 23.98 | 23.63 | 23.63 | 25.25 | 23.52 | 108.36M |
| June 05, 2025 | 23.69 | 24.66 | 24.46 | 25.47 | 23.49 | 158.98M |
| June 04, 2025 | 23.74 | 23.72 | 23.53 | 24.26 | 22.78 | 136.6M |
| June 03, 2025 | 25.53 | 24.37 | 24.17 | 27.06 | 24.28 | 189.69M |
| May 30, 2025 | 24 | 24.56 | 24.56 | 26.25 | 24 | 216.16M |
| May 29, 2025 | 19.79 | 23.75 | 23.75 | 23.75 | 19.51 | 168.49M |
| May 28, 2025 | 19.3 | 19.79 | 19.79 | 20.11 | 19.1 | 69.71M |
| May 27, 2025 | 19.23 | 19.3 | 19.3 | 19.46 | 19.11 | 31.07M |
| May 26, 2025 | 19.05 | 19.27 | 19.27 | 19.37 | 18.88 | 32.93M |