28.00
-0.84(-2.91%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 28.9 | 28 | 28 | 28.9 | 27.98 | 6.46M |
September 25, 2025 | 29.7 | 28.84 | 28.84 | 29.94 | 28.63 | 9.02M |
September 24, 2025 | 28.98 | 29.79 | 29.79 | 30.38 | 28.61 | 11.24M |
September 23, 2025 | 29.97 | 29.02 | 29.02 | 30.2 | 28.42 | 10.07M |
September 22, 2025 | 28.59 | 30.06 | 30.06 | 30.47 | 28.01 | 15.6M |
September 19, 2025 | 28 | 28.37 | 28.37 | 28.73 | 27.9 | 4.76M |
September 18, 2025 | 29.26 | 28.28 | 28.28 | 29.59 | 28 | 9.07M |
September 17, 2025 | 29.33 | 29.25 | 29.25 | 29.98 | 29.1 | 6.47M |
September 16, 2025 | 27.8 | 29.43 | 29.43 | 30.22 | 27.71 | 12.14M |
September 15, 2025 | 27.63 | 27.79 | 27.79 | 27.89 | 27.23 | 5.11M |
September 12, 2025 | 28 | 27.76 | 27.76 | 28.68 | 27.64 | 7.17M |
September 11, 2025 | 28.15 | 28 | 28 | 28.38 | 27.38 | 10.38M |
September 10, 2025 | 28.03 | 28.38 | 28.38 | 28.52 | 27.97 | 4.24M |
September 09, 2025 | 28.51 | 28.16 | 28.16 | 29.25 | 27.73 | 7.34M |
September 08, 2025 | 28.5 | 28.51 | 28.51 | 29.4 | 28.28 | 6.78M |
September 05, 2025 | 27.87 | 28.23 | 28.23 | 28.38 | 27.37 | 6.33M |
September 04, 2025 | 28.41 | 27.61 | 27.61 | 28.96 | 27.13 | 9.31M |
September 03, 2025 | 29.65 | 28.41 | 28.41 | 29.9 | 28.26 | 7.97M |
September 02, 2025 | 30.3 | 29.61 | 29.61 | 30.39 | 28.89 | 11.23M |
September 01, 2025 | 30.41 | 30.54 | 30.54 | 31.17 | 30.23 | 9.08M |
August 29, 2025 | 30.82 | 30.4 | 30.4 | 31.29 | 29.85 | 8.65M |
August 28, 2025 | 30.45 | 30.6 | 30.6 | 30.98 | 29.14 | 10.06M |
August 27, 2025 | 30.11 | 30.33 | 30.33 | 32 | 30.09 | 11.66M |
August 26, 2025 | 30.81 | 30.21 | 30.21 | 30.95 | 30.17 | 7.26M |
August 25, 2025 | 30.9 | 30.81 | 30.81 | 31.17 | 30.05 | 12.41M |
August 22, 2025 | 31.77 | 30.87 | 30.87 | 32.36 | 30.4 | 13.09M |
August 21, 2025 | 31.81 | 30.96 | 30.96 | 32.45 | 30.81 | 15.15M |
August 20, 2025 | 30.89 | 31.48 | 31.48 | 31.8 | 30.57 | 13.71M |
August 19, 2025 | 29.15 | 30.57 | 30.57 | 31.44 | 28.92 | 19.91M |
August 18, 2025 | 28.66 | 28.92 | 28.92 | 29.3 | 28.49 | 12.2M |
August 15, 2025 | 27.51 | 28.49 | 28.49 | 28.78 | 27.51 | 10.42M |
August 14, 2025 | 28 | 27.74 | 27.74 | 28.44 | 27.73 | 8.93M |
August 13, 2025 | 28.02 | 27.81 | 27.81 | 28.19 | 27.28 | 9.17M |
August 12, 2025 | 27.57 | 27.96 | 27.96 | 28.07 | 27.51 | 7.31M |
August 11, 2025 | 27.35 | 27.6 | 27.6 | 27.85 | 27.27 | 6.98M |
August 08, 2025 | 27.5 | 27.32 | 27.32 | 28.12 | 27.2 | 7.79M |
August 07, 2025 | 28.37 | 27.45 | 27.45 | 28.55 | 26.81 | 16.54M |
August 06, 2025 | 29 | 28.48 | 28.48 | 29.49 | 28.16 | 20.28M |
August 05, 2025 | 29.26 | 29.87 | 29.87 | 29.9 | 28.77 | 16.99M |
August 04, 2025 | 29.1 | 29.41 | 29.41 | 29.54 | 28.39 | 15.6M |
August 01, 2025 | 27.41 | 28.86 | 28.86 | 28.86 | 27.21 | 12.05M |
July 31, 2025 | 27.78 | 27.62 | 27.62 | 28.3 | 27.39 | 10.29M |
July 30, 2025 | 28.3 | 27.85 | 27.85 | 29.15 | 27.35 | 10.44M |
July 29, 2025 | 27.39 | 28.06 | 28.06 | 28.12 | 27.34 | 8.47M |
July 28, 2025 | 27.3 | 27.63 | 27.63 | 28.02 | 27.29 | 8.5M |
July 25, 2025 | 25.92 | 27.27 | 27.27 | 27.36 | 25.8 | 14.1M |
July 24, 2025 | 27.52 | 26.12 | 26.12 | 27.89 | 25.69 | 11.17M |
July 23, 2025 | 26.3 | 26.41 | 26.41 | 26.94 | 25.95 | 9.36M |
July 22, 2025 | 26.91 | 26.18 | 26.18 | 26.93 | 25.88 | 13.57M |
July 21, 2025 | 26.88 | 26.88 | 26.88 | 27.44 | 26.39 | 13.94M |
July 18, 2025 | 27.32 | 27.03 | 27.03 | 27.9 | 26.86 | 13.19M |
July 17, 2025 | 25.7 | 27.6 | 27.6 | 28.7 | 25.5 | 25.14M |
July 16, 2025 | 24.67 | 25.44 | 25.44 | 25.89 | 24.25 | 17.93M |
July 15, 2025 | 24.01 | 24.5 | 24.5 | 24.95 | 23.68 | 10.89M |
July 14, 2025 | 23.8 | 23.95 | 23.95 | 24.18 | 23.5 | 6.09M |
July 11, 2025 | 24.31 | 23.86 | 23.86 | 24.35 | 22.91 | 18.58M |
July 10, 2025 | 24.76 | 24.38 | 24.38 | 24.99 | 24.06 | 10.94M |
July 09, 2025 | 24.49 | 24.7 | 24.7 | 25.14 | 24.42 | 11.89M |
July 08, 2025 | 24.56 | 24.48 | 24.48 | 24.94 | 24.3 | 8.55M |
July 07, 2025 | 24.61 | 24.44 | 24.44 | 25.28 | 24.34 | 6.59M |