29.36
+0.19(+0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 28.2 | 29.17 | 29.17 | 29.96 | 27.77 | 12.98M |
| August 18, 2025 | 28.07 | 28.26 | 28.26 | 28.39 | 27.9 | 7.59M |
| August 15, 2025 | 27.55 | 28.06 | 28.06 | 28.17 | 27.55 | 5.5M |
| August 14, 2025 | 28.41 | 27.77 | 27.77 | 28.62 | 27.38 | 7.97M |
| August 13, 2025 | 27.29 | 28.38 | 28.38 | 28.54 | 27.03 | 11.47M |
| August 12, 2025 | 27.11 | 27.22 | 27.22 | 27.26 | 26.77 | 5.07M |
| August 11, 2025 | 26.6 | 27.1 | 27.1 | 27.43 | 26.5 | 6.05M |
| August 08, 2025 | 26.5 | 26.61 | 26.61 | 26.78 | 26.3 | 3.62M |
| August 07, 2025 | 26.96 | 26.57 | 26.57 | 27 | 26.5 | 4.42M |
| August 06, 2025 | 26.72 | 26.9 | 26.9 | 26.98 | 26.61 | 4.51M |
| August 05, 2025 | 26.6 | 26.77 | 26.77 | 27.21 | 26.41 | 5.57M |
| August 04, 2025 | 26.15 | 26.59 | 26.59 | 26.8 | 26.15 | 4.37M |
| August 01, 2025 | 25.91 | 26.39 | 26.39 | 26.4 | 25.85 | 4.24M |
| July 31, 2025 | 26.05 | 26.01 | 26.01 | 26.47 | 25.83 | 5.73M |
| July 30, 2025 | 27.05 | 26.3 | 26.3 | 27.05 | 25.96 | 10.07M |
| July 29, 2025 | 27.3 | 27.16 | 27.16 | 27.3 | 26.93 | 5.96M |
| July 28, 2025 | 27.45 | 27.28 | 27.28 | 27.7 | 27.2 | 4.67M |
| July 25, 2025 | 27.78 | 27.47 | 27.47 | 27.87 | 27.28 | 4.42M |
| July 24, 2025 | 27.42 | 27.58 | 27.58 | 27.98 | 27.38 | 4.68M |
| July 23, 2025 | 27.66 | 27.48 | 27.48 | 27.91 | 27.47 | 4.26M |
| July 22, 2025 | 27.93 | 27.7 | 27.7 | 28.18 | 27.4 | 7.13M |
| July 21, 2025 | 28.12 | 28.01 | 28.01 | 28.37 | 27.68 | 8.97M |
| July 18, 2025 | 28.21 | 27.84 | 27.84 | 28.92 | 27.65 | 10.9M |
| July 17, 2025 | 27.34 | 28.3 | 28.3 | 28.76 | 27.03 | 13.2M |
| July 16, 2025 | 27.6 | 27.23 | 27.23 | 27.78 | 27.02 | 9.24M |
| July 15, 2025 | 26.78 | 27.58 | 27.58 | 28.23 | 26.49 | 21.25M |
| July 14, 2025 | 26.2 | 26 | 26 | 26.23 | 25.61 | 5.67M |
| July 11, 2025 | 26.16 | 26.33 | 26.33 | 26.62 | 25.92 | 4.67M |
| July 10, 2025 | 26.3 | 26.15 | 26.15 | 26.41 | 25.91 | 2.99M |
| July 09, 2025 | 26.36 | 26.35 | 26.35 | 26.58 | 26.22 | 3.83M |
| July 08, 2025 | 26.1 | 26.43 | 26.43 | 26.5 | 26.04 | 3.79M |
| July 07, 2025 | 26.25 | 26.06 | 26.06 | 26.38 | 25.88 | 3.38M |
| July 04, 2025 | 26.37 | 26.29 | 26.29 | 27.3 | 26.24 | 7.01M |
| July 03, 2025 | 25.85 | 26.5 | 26.5 | 26.55 | 25.84 | 4.36M |
| July 02, 2025 | 26.2 | 25.88 | 25.88 | 26.38 | 25.8 | 3.37M |
| July 01, 2025 | 26.55 | 26.33 | 26.33 | 26.55 | 26.08 | 4.18M |
| June 30, 2025 | 25.93 | 26.47 | 26.47 | 26.66 | 25.73 | 5.56M |
| June 27, 2025 | 26.45 | 26.02 | 26.02 | 26.58 | 25.85 | 5.11M |
| June 26, 2025 | 25.96 | 26.12 | 26.12 | 26.36 | 25.66 | 5.53M |
| June 25, 2025 | 26.08 | 25.97 | 25.97 | 26.25 | 25.72 | 7.07M |
| June 24, 2025 | 24.68 | 26.14 | 26.14 | 26.69 | 24.6 | 14.75M |
| June 23, 2025 | 24.3 | 24.4 | 24.4 | 24.42 | 23.97 | 2.88M |
| June 20, 2025 | 24.87 | 24.4 | 24.4 | 25.07 | 24.29 | 3.32M |
| June 19, 2025 | 24.71 | 24.99 | 24.99 | 25.66 | 24.57 | 5.81M |
| June 18, 2025 | 24.43 | 24.75 | 24.75 | 24.79 | 24.06 | 3.35M |
| June 17, 2025 | 24.95 | 24.35 | 24.35 | 25.02 | 24.24 | 3.73M |
| June 16, 2025 | 24.67 | 24.88 | 24.88 | 25.18 | 24.64 | 4.59M |
| June 13, 2025 | 25.14 | 24.66 | 24.66 | 25.66 | 24.66 | 5.13M |
| June 12, 2025 | 25.56 | 25.29 | 25.29 | 25.79 | 25.11 | 7.08M |
| June 11, 2025 | 26.1 | 26 | 26 | 26.85 | 25.62 | 12.38M |
| June 10, 2025 | 24.15 | 25.27 | 25.27 | 25.5 | 24.05 | 12.49M |
| June 09, 2025 | 23.88 | 24.04 | 24.04 | 24.19 | 23.84 | 3.63M |
| June 06, 2025 | 24.35 | 23.84 | 23.84 | 24.35 | 23.63 | 3.87M |
| June 05, 2025 | 23.9 | 24.19 | 24.19 | 24.26 | 23.6 | 3.32M |
| June 04, 2025 | 23.78 | 23.87 | 23.87 | 23.97 | 23.66 | 3.46M |
| June 03, 2025 | 23.94 | 23.66 | 23.66 | 23.99 | 23.57 | 4.21M |
| May 30, 2025 | 24.61 | 24.1 | 24.1 | 24.61 | 24 | 3.43M |
| May 29, 2025 | 24.5 | 24.69 | 24.69 | 25.1 | 24.4 | 4.75M |
| May 28, 2025 | 24.62 | 24.53 | 24.53 | 24.9 | 24.32 | 3.23M |
| May 27, 2025 | 25.89 | 24.63 | 24.63 | 25.99 | 24.45 | 9.03M |