28.82
+0.75(+2.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.2 | 28.82 | 28.82 | 28.98 | 27.73 | 11.29M |
| August 15, 2025 | 28.01 | 28.07 | 28.07 | 28.86 | 27.53 | 11.99M |
| August 14, 2025 | 31.11 | 27.99 | 27.99 | 31.38 | 27.97 | 17.79M |
| August 13, 2025 | 31.05 | 31.53 | 31.53 | 32.3 | 30.8 | 10.78M |
| August 12, 2025 | 31.71 | 31.28 | 31.28 | 32.6 | 30.83 | 10.18M |
| August 11, 2025 | 30.5 | 31.88 | 31.88 | 32.52 | 30.38 | 12.74M |
| August 08, 2025 | 31.02 | 30.67 | 30.67 | 31.99 | 30.61 | 11.94M |
| August 07, 2025 | 32.06 | 31.55 | 31.55 | 32.6 | 30.76 | 16.15M |
| August 06, 2025 | 29.9 | 32.04 | 32.04 | 33.65 | 29.62 | 23.4M |
| August 05, 2025 | 30.68 | 30.14 | 30.14 | 31.18 | 29.85 | 11.59M |
| August 04, 2025 | 28.75 | 30.68 | 30.68 | 30.9 | 28.73 | 13.25M |
| August 01, 2025 | 29.8 | 29.01 | 29.01 | 30.13 | 28.62 | 8.67M |
| July 31, 2025 | 29.37 | 30.21 | 30.21 | 30.45 | 29.19 | 9.27M |
| July 30, 2025 | 30.98 | 30.02 | 30.02 | 31.55 | 29.47 | 11.26M |
| July 29, 2025 | 29.15 | 30.86 | 30.86 | 30.86 | 28.91 | 15.61M |
| July 28, 2025 | 29.3 | 29.74 | 29.74 | 30.84 | 29.22 | 12.69M |
| July 25, 2025 | 28.7 | 29.51 | 29.51 | 29.6 | 28.09 | 10.42M |
| July 24, 2025 | 28.88 | 29.06 | 29.06 | 29.6 | 28.61 | 11.83M |
| July 23, 2025 | 29.32 | 28.83 | 28.83 | 30.13 | 28.68 | 15.63M |
| July 22, 2025 | 30 | 30.13 | 30.13 | 32.22 | 29.83 | 20.49M |
| July 21, 2025 | 30.14 | 30.34 | 30.34 | 30.81 | 29.5 | 15.7M |
| July 18, 2025 | 27.35 | 30.55 | 30.55 | 31.6 | 27.19 | 25.11M |
| July 17, 2025 | 26.8 | 27.53 | 27.53 | 27.76 | 26.7 | 7.93M |
| July 16, 2025 | 27.8 | 27.06 | 27.06 | 27.8 | 27.05 | 6.54M |
| July 15, 2025 | 27.92 | 27.61 | 27.61 | 27.97 | 26.9 | 10.99M |
| July 14, 2025 | 25.81 | 27.96 | 27.96 | 29.5 | 25.76 | 17.98M |
| July 11, 2025 | 25.46 | 25.97 | 25.97 | 26.18 | 25.24 | 7.38M |
| July 10, 2025 | 26.3 | 25.4 | 25.4 | 26.31 | 24.8 | 10.16M |
| July 09, 2025 | 26.3 | 26.64 | 26.64 | 27.35 | 26.1 | 11.13M |
| July 08, 2025 | 25.8 | 26.41 | 26.41 | 27 | 25.45 | 8.47M |
| July 07, 2025 | 25.7 | 25.88 | 25.88 | 26.05 | 25.37 | 5.92M |
| July 04, 2025 | 26.11 | 25.69 | 25.69 | 26.26 | 25.5 | 7.1M |
| July 03, 2025 | 26 | 26.27 | 26.27 | 26.75 | 25.83 | 8.35M |
| July 02, 2025 | 26.91 | 26.26 | 26.26 | 27.43 | 26.06 | 11.43M |
| July 01, 2025 | 27.47 | 27.2 | 27.2 | 27.61 | 26.61 | 17.13M |
| June 30, 2025 | 25.31 | 27.94 | 27.94 | 28.4 | 25.31 | 22.33M |
| June 27, 2025 | 25.79 | 25.64 | 25.64 | 26.54 | 25.3 | 13.51M |
| June 26, 2025 | 25.21 | 25.87 | 25.87 | 27.77 | 25.02 | 19.35M |
| June 25, 2025 | 23.71 | 25.75 | 25.75 | 26.19 | 23.71 | 19.61M |
| June 24, 2025 | 23.01 | 23.86 | 23.86 | 24.26 | 22.93 | 15.38M |
| June 23, 2025 | 25.25 | 24.75 | 24.75 | 25.35 | 24.03 | 12.3M |
| June 20, 2025 | 25.51 | 24.95 | 24.95 | 26.3 | 24.64 | 15.8M |
| June 19, 2025 | 24.74 | 26.85 | 26.85 | 27.5 | 23.65 | 25.22M |
| June 18, 2025 | 25.22 | 25.64 | 25.64 | 28.88 | 24.91 | 28M |
| June 17, 2025 | 25.2 | 25.26 | 25.26 | 25.95 | 24.56 | 12.99M |
| June 16, 2025 | 25.11 | 25.19 | 25.19 | 26.08 | 24.39 | 17.42M |
| June 13, 2025 | 22.93 | 26 | 26 | 26.14 | 22.7 | 21.74M |
| June 12, 2025 | 22.77 | 22.67 | 22.67 | 23.06 | 22.24 | 6.42M |
| June 11, 2025 | 21.89 | 23.1 | 23.1 | 23.18 | 21.55 | 9.91M |
| June 10, 2025 | 21.78 | 21.93 | 21.93 | 22.43 | 21.36 | 6.92M |
| June 09, 2025 | 20.6 | 21.96 | 21.96 | 22.18 | 20.6 | 10.93M |
| June 06, 2025 | 20.8 | 20.57 | 20.57 | 21.3 | 20.18 | 6.29M |
| June 05, 2025 | 20.53 | 20.82 | 20.82 | 21.16 | 20.5 | 5.2M |
| June 04, 2025 | 20.42 | 20.6 | 20.6 | 20.8 | 20.27 | 4.2M |
| June 03, 2025 | 20.49 | 20.39 | 20.39 | 20.78 | 20.26 | 4.99M |
| May 30, 2025 | 20.2 | 20.26 | 20.26 | 20.5 | 20 | 5.01M |
| May 29, 2025 | 20.12 | 20.22 | 20.22 | 20.4 | 19.96 | 3.93M |
| May 28, 2025 | 20.27 | 20.2 | 20.2 | 20.6 | 19.93 | 4.32M |
| May 27, 2025 | 20.52 | 20.27 | 20.27 | 20.66 | 20.22 | 3.82M |
| May 26, 2025 | 20.51 | 20.65 | 20.65 | 20.69 | 20.09 | 4.79M |