28.06
+0.64(+2.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.39 | 28.06 | 28.06 | 28.08 | 27.31 | 7.02M |
| August 15, 2025 | 27.25 | 27.42 | 27.42 | 27.5 | 26.96 | 5.55M |
| August 14, 2025 | 27.12 | 27.58 | 27.58 | 27.98 | 26.9 | 8.21M |
| August 13, 2025 | 27.28 | 27.27 | 27.27 | 27.54 | 26.92 | 4.82M |
| August 12, 2025 | 27.06 | 27.02 | 27.02 | 27.27 | 26.92 | 2.93M |
| August 11, 2025 | 26.8 | 27.11 | 27.11 | 27.13 | 26.8 | 2.91M |
| August 08, 2025 | 27.17 | 26.88 | 26.88 | 27.23 | 26.7 | 5.11M |
| August 07, 2025 | 27 | 27.38 | 27.38 | 27.58 | 27 | 5.5M |
| August 06, 2025 | 27.44 | 27.26 | 27.26 | 27.59 | 26.96 | 4.15M |
| August 05, 2025 | 26.99 | 27.13 | 27.13 | 27.25 | 26.98 | 3.85M |
| August 04, 2025 | 27.37 | 27.08 | 27.08 | 27.4 | 26.81 | 5.54M |
| August 01, 2025 | 27.78 | 27.76 | 27.76 | 28.49 | 27.61 | 6.25M |
| July 31, 2025 | 28.66 | 28.09 | 28.09 | 28.94 | 28.07 | 10.7M |
| July 30, 2025 | 27.89 | 29.64 | 29.64 | 30.52 | 27.89 | 15.94M |
| July 29, 2025 | 30.77 | 28.9 | 28.9 | 31.99 | 28.8 | 20M |
| July 28, 2025 | 27.87 | 28.59 | 28.59 | 28.6 | 27.7 | 8M |
| July 25, 2025 | 27.88 | 27.6 | 27.6 | 27.9 | 27.47 | 4.58M |
| July 24, 2025 | 27.11 | 27.94 | 27.94 | 28.18 | 27.05 | 8.18M |
| July 23, 2025 | 27.02 | 27.21 | 27.21 | 27.83 | 26.95 | 6.21M |
| July 22, 2025 | 26.87 | 27.09 | 27.09 | 27.15 | 26.58 | 4.16M |
| July 21, 2025 | 26.81 | 26.93 | 26.93 | 27.03 | 26.6 | 2.76M |
| July 18, 2025 | 26.8 | 26.81 | 26.81 | 27.17 | 26.68 | 4.04M |
| July 17, 2025 | 27.48 | 27.18 | 27.18 | 27.88 | 27.1 | 6.91M |
| July 16, 2025 | 26.51 | 26.71 | 26.71 | 26.91 | 26.43 | 2.6M |
| July 15, 2025 | 26.91 | 26.48 | 26.48 | 26.96 | 26.21 | 3.2M |
| July 14, 2025 | 26.86 | 26.91 | 26.91 | 26.92 | 26.64 | 1.79M |
| July 11, 2025 | 26.77 | 26.83 | 26.83 | 27.05 | 26.61 | 2.87M |
| July 10, 2025 | 26.81 | 26.86 | 26.86 | 26.95 | 26.58 | 2.63M |
| July 09, 2025 | 27.34 | 26.88 | 26.88 | 27.48 | 26.83 | 3.88M |
| July 08, 2025 | 27.05 | 27.24 | 27.24 | 27.3 | 26.87 | 4.88M |
| July 07, 2025 | 28.29 | 27.4 | 27.4 | 28.5 | 27.3 | 5.06M |
| July 04, 2025 | 27.45 | 27.3 | 27.3 | 28.16 | 27.04 | 5.93M |
| July 03, 2025 | 27.65 | 27.83 | 27.83 | 27.99 | 27.4 | 4.55M |
| July 02, 2025 | 27.38 | 27.88 | 27.88 | 28.28 | 27.14 | 6.71M |
| July 01, 2025 | 27.53 | 27.39 | 27.39 | 27.74 | 27.06 | 3.5M |
| June 30, 2025 | 27.25 | 27.53 | 27.53 | 27.86 | 27.11 | 4.07M |
| June 27, 2025 | 27.36 | 27.7 | 27.7 | 28.2 | 26.92 | 6.98M |
| June 26, 2025 | 26.38 | 27.43 | 27.43 | 27.7 | 26.33 | 7.48M |
| June 25, 2025 | 26.7 | 26.6 | 26.6 | 27.35 | 26.35 | 4.86M |
| June 24, 2025 | 25.88 | 26.4 | 26.4 | 26.41 | 25.87 | 2.81M |
| June 23, 2025 | 25.22 | 25.86 | 25.86 | 25.86 | 25.2 | 2.25M |
| June 20, 2025 | 26.13 | 25.58 | 25.58 | 26.37 | 25.56 | 3.11M |
| June 19, 2025 | 26.68 | 26.13 | 26.13 | 26.98 | 26.07 | 3.51M |
| June 18, 2025 | 27.44 | 26.91 | 26.91 | 27.76 | 26.76 | 4.48M |
| June 17, 2025 | 27.14 | 27.72 | 27.72 | 28.79 | 27.14 | 7.48M |
| June 16, 2025 | 26.72 | 27.14 | 27.14 | 27.47 | 26.72 | 3.29M |
| June 13, 2025 | 28.31 | 27.02 | 27.02 | 28.5 | 27 | 6.65M |
| June 12, 2025 | 28.53 | 28.56 | 28.56 | 28.78 | 28.28 | 3.85M |
| June 11, 2025 | 28.69 | 28.72 | 28.72 | 29.03 | 28.51 | 4.66M |
| June 10, 2025 | 28.72 | 28.98 | 28.98 | 29.67 | 28.6 | 7.23M |
| June 09, 2025 | 28.6 | 28.88 | 28.88 | 28.88 | 28.26 | 4.32M |
| June 06, 2025 | 29.26 | 28.31 | 28.31 | 29.46 | 28.28 | 6.59M |
| June 05, 2025 | 29.9 | 29.41 | 29.41 | 30.18 | 29.4 | 6.41M |
| June 04, 2025 | 29 | 30.29 | 30.29 | 30.45 | 28.86 | 9.58M |
| June 03, 2025 | 28 | 29.16 | 29.16 | 29.44 | 27.91 | 5.35M |
| May 30, 2025 | 29.34 | 28.56 | 28.56 | 29.59 | 28.45 | 6.17M |
| May 29, 2025 | 30 | 29.63 | 29.63 | 30.16 | 29.21 | 8.41M |
| May 28, 2025 | 29.18 | 30.2 | 30.2 | 31.4 | 29.18 | 9.67M |
| May 27, 2025 | 30.15 | 30.7 | 30.1 | 32.3 | 30.15 | 9.71M |
| May 26, 2025 | 29.47 | 30.1 | 29.51 | 30.17 | 29.01 | 4.36M |