28.75
-0.64(-2.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.56 | 28.75 | 28.75 | 30.2 | 28.68 | 7.09M |
| August 15, 2025 | 28.47 | 29.39 | 29.39 | 29.54 | 28.47 | 4.4M |
| August 14, 2025 | 29.29 | 28.44 | 28.44 | 29.95 | 27.38 | 4.64M |
| August 13, 2025 | 29.16 | 29.26 | 29.26 | 29.75 | 28.89 | 3.72M |
| August 12, 2025 | 29.29 | 28.97 | 28.97 | 29.48 | 28.71 | 2.39M |
| August 11, 2025 | 28.6 | 29.12 | 29.12 | 29.37 | 28.59 | 3.42M |
| August 08, 2025 | 28.54 | 28.82 | 28.82 | 29.33 | 28.3 | 4.56M |
| August 07, 2025 | 29.76 | 28.54 | 28.54 | 29.87 | 28.42 | 5.53M |
| August 06, 2025 | 29.65 | 29.73 | 29.73 | 29.9 | 29.25 | 4.3M |
| August 05, 2025 | 29.59 | 29.87 | 29.87 | 30.3 | 28.72 | 8.64M |
| August 04, 2025 | 27.2 | 29.58 | 29.58 | 30.76 | 26.92 | 11.25M |
| August 01, 2025 | 26.52 | 27.3 | 27.3 | 27.77 | 26.31 | 4.24M |
| July 31, 2025 | 26.82 | 26.5 | 26.5 | 27.48 | 26.5 | 2.9M |
| July 30, 2025 | 27.53 | 27.12 | 27.12 | 27.71 | 26.64 | 3.14M |
| July 29, 2025 | 27.83 | 27.57 | 27.57 | 27.95 | 27.28 | 3.1M |
| July 28, 2025 | 28.28 | 27.73 | 27.73 | 28.65 | 27.58 | 4.42M |
| July 25, 2025 | 28.08 | 28.07 | 28.07 | 28.79 | 27.89 | 4.85M |
| July 24, 2025 | 28 | 28.47 | 28.47 | 29.58 | 28 | 8.35M |
| July 23, 2025 | 27.51 | 28.7 | 28.7 | 30.89 | 27.18 | 14.17M |
| July 22, 2025 | 25.88 | 28.17 | 28.17 | 31.08 | 24.96 | 14.24M |
| July 21, 2025 | 25.68 | 26.14 | 26.14 | 27.27 | 25.6 | 9.73M |
| July 18, 2025 | 25.02 | 27.03 | 27.03 | 27.4 | 24.16 | 15M |
| July 17, 2025 | 27 | 25.81 | 25.81 | 29.49 | 25.68 | 14.46M |
| July 16, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0 |
| July 15, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0 |
| July 14, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0 |
| July 11, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0 |
| July 10, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0 |
| July 09, 2025 | 25.85 | 25.36 | 25.36 | 25.95 | 24.83 | 9.16M |
| July 08, 2025 | 26.8 | 25.73 | 25.73 | 27 | 25.25 | 16.34M |
| July 07, 2025 | 22.7 | 27.4 | 27.4 | 27.4 | 22.7 | 16.34M |
| July 04, 2025 | 22.91 | 22.83 | 22.83 | 24.2 | 22.83 | 8.83M |
| July 03, 2025 | 22.5 | 23.6 | 23.6 | 23.82 | 21.7 | 12.71M |
| July 02, 2025 | 21.1 | 23.08 | 23.08 | 25.45 | 21.1 | 15.55M |
| July 01, 2025 | 21.31 | 21.21 | 21.21 | 21.52 | 20.6 | 5.47M |
| June 30, 2025 | 19.47 | 21 | 21 | 21.17 | 19.29 | 7.39M |
| June 27, 2025 | 19.26 | 19.28 | 19.28 | 19.38 | 19.1 | 1.46M |
| June 26, 2025 | 19.14 | 19.13 | 19.13 | 19.28 | 18.93 | 1.47M |
| June 25, 2025 | 19.08 | 19.15 | 19.15 | 19.2 | 18.85 | 1.19M |
| June 24, 2025 | 18.51 | 19.05 | 19.05 | 19.07 | 18.33 | 1.29M |
| June 23, 2025 | 18.18 | 18.5 | 18.5 | 18.53 | 18 | 1.08M |
| June 20, 2025 | 18.31 | 18.32 | 18.32 | 18.67 | 18.12 | 1.08M |
| June 19, 2025 | 18.74 | 18.37 | 18.37 | 19 | 18.27 | 1.12M |
| June 18, 2025 | 18.83 | 18.77 | 18.77 | 19 | 18.5 | 1M |
| June 17, 2025 | 19.31 | 18.83 | 18.83 | 19.31 | 18.7 | 1.1M |
| June 16, 2025 | 18.94 | 19.29 | 19.08 | 19.5 | 18.94 | 1.55M |
| June 13, 2025 | 19.46 | 19.1 | 18.89 | 19.46 | 18.96 | 1.39M |
| June 12, 2025 | 19.56 | 19.46 | 19.25 | 19.89 | 19.39 | 1.71M |
| June 11, 2025 | 19.06 | 19.51 | 19.29 | 19.54 | 19.06 | 1.35M |
| June 10, 2025 | 19.31 | 19.18 | 18.97 | 19.44 | 18.94 | 1.83M |
| June 09, 2025 | 19.64 | 19.36 | 19.14 | 19.77 | 19.27 | 2M |
| June 06, 2025 | 19.39 | 19.61 | 19.39 | 19.68 | 19.12 | 1.86M |
| June 05, 2025 | 19.34 | 19.39 | 19.17 | 19.71 | 19.08 | 2.14M |
| June 04, 2025 | 19.06 | 19.26 | 19.04 | 19.33 | 18.79 | 1.62M |
| June 03, 2025 | 18.57 | 18.92 | 18.71 | 19.12 | 18.57 | 1.14M |
| May 30, 2025 | 18.76 | 18.74 | 18.53 | 18.96 | 18.52 | 1.05M |
| May 29, 2025 | 18.55 | 18.78 | 18.57 | 18.93 | 18.54 | 1.28M |
| May 28, 2025 | 18.68 | 18.54 | 18.34 | 18.92 | 18.46 | 1.3M |
| May 27, 2025 | 18.69 | 18.52 | 18.32 | 18.86 | 18.38 | 1.25M |
| May 26, 2025 | 18.61 | 18.69 | 18.48 | 18.69 | 18.41 | 1.02M |