28.23
-0.53(-1.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 28.7 | 28.23 | 28.23 | 29.28 | 28.16 | 2.05M |
| September 25, 2025 | 28.93 | 28.76 | 28.76 | 29.61 | 28.61 | 2.46M |
| September 24, 2025 | 28.88 | 29.09 | 29.09 | 30.26 | 28.7 | 2.37M |
| September 23, 2025 | 29.41 | 29.12 | 29.12 | 29.76 | 28.12 | 2.65M |
| September 22, 2025 | 30.77 | 29.7 | 29.7 | 31.11 | 29.43 | 4.23M |
| September 19, 2025 | 31.04 | 30.74 | 30.74 | 31.6 | 30.16 | 3.93M |
| September 18, 2025 | 29.38 | 30.74 | 30.74 | 31.92 | 29.36 | 6.62M |
| September 17, 2025 | 29.15 | 29.37 | 29.37 | 30.05 | 29.02 | 4.29M |
| September 16, 2025 | 27.75 | 28.95 | 28.95 | 29.14 | 27.36 | 5.64M |
| September 15, 2025 | 27.09 | 27.74 | 27.74 | 27.82 | 25.56 | 6.56M |
| September 12, 2025 | 28.61 | 27.36 | 27.36 | 28.61 | 26.7 | 7.05M |
| September 11, 2025 | 29.82 | 28.88 | 28.88 | 29.9 | 28.27 | 6.62M |
| September 10, 2025 | 30.21 | 29.96 | 29.96 | 31.35 | 28.89 | 7.12M |
| September 09, 2025 | 31.25 | 30.37 | 30.37 | 31.62 | 30.24 | 2.84M |
| September 08, 2025 | 30.71 | 31.42 | 31.42 | 31.59 | 30.2 | 3.87M |
| September 05, 2025 | 29.55 | 30.72 | 30.72 | 30.94 | 29.03 | 3.66M |
| September 04, 2025 | 30.56 | 29.55 | 29.55 | 30.78 | 29 | 3.72M |
| September 03, 2025 | 29.45 | 30 | 30 | 31.86 | 29.29 | 6.98M |
| September 02, 2025 | 30.73 | 29.38 | 29.38 | 31.2 | 28.55 | 4.52M |
| September 01, 2025 | 29.59 | 30.9 | 30.9 | 31.99 | 29.59 | 4.59M |
| August 29, 2025 | 30.42 | 29.42 | 29.42 | 30.85 | 29.33 | 4.07M |
| August 28, 2025 | 31.09 | 30.38 | 30.38 | 31.79 | 29.35 | 5.51M |
| August 27, 2025 | 32.4 | 31.4 | 31.4 | 33.28 | 31.31 | 6.62M |
| August 26, 2025 | 31.79 | 32.55 | 32.55 | 34.87 | 31.3 | 10.59M |
| August 25, 2025 | 30.99 | 30.92 | 30.92 | 31.68 | 30.51 | 4.29M |
| August 22, 2025 | 31.45 | 30.64 | 30.64 | 31.5 | 30.35 | 4.84M |
| August 21, 2025 | 33.27 | 31.45 | 31.45 | 33.58 | 31.35 | 7.76M |
| August 20, 2025 | 32.91 | 33.01 | 33.01 | 35.01 | 31.77 | 13.82M |
| August 19, 2025 | 28.7 | 32.96 | 32.96 | 33.18 | 28.26 | 12.38M |
| 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 |