28.92
+0.43(+1.51%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 04, 2025 | 24.92 | 24.58 | 24.58 | 25 | 24.22 | 9.01M |
July 03, 2025 | 24.08 | 24.71 | 24.71 | 24.89 | 23.98 | 10.62M |
July 02, 2025 | 24.04 | 24.12 | 24.12 | 24.6 | 23.81 | 13.08M |
July 01, 2025 | 25.5 | 24.49 | 24.49 | 26.69 | 24.1 | 20.41M |
June 30, 2025 | 24.71 | 25.25 | 25.25 | 25.64 | 24.45 | 13.58M |
June 27, 2025 | 24.4 | 24.68 | 24.68 | 25.45 | 24.01 | 14.79M |
June 26, 2025 | 24.84 | 24.21 | 24.21 | 25.25 | 24.01 | 13.93M |
June 25, 2025 | 24.49 | 25 | 25 | 25.25 | 24.06 | 19.08M |
June 24, 2025 | 24.51 | 24.42 | 24.42 | 25.65 | 24.31 | 20.65M |
June 23, 2025 | 24.07 | 24.27 | 24.27 | 24.86 | 23.6 | 17.25M |
June 20, 2025 | 25.8 | 24.2 | 24.2 | 26.14 | 23.9 | 24.13M |
June 19, 2025 | 25.6 | 25.7 | 25.7 | 26.58 | 25.02 | 30.05M |
June 18, 2025 | 22.25 | 25.44 | 25.44 | 26.13 | 22.25 | 39.62M |
June 17, 2025 | 21 | 22.25 | 22.25 | 22.25 | 20.75 | 20.47M |
June 16, 2025 | 20.78 | 20.9 | 20.9 | 21.33 | 20.54 | 14.56M |
June 13, 2025 | 19.65 | 20.54 | 20.54 | 21.5 | 19.65 | 20.68M |
June 12, 2025 | 20.12 | 19.84 | 19.84 | 20.35 | 19.51 | 11.92M |
June 11, 2025 | 19.66 | 19.5 | 19.5 | 20.13 | 19.41 | 8.06M |
June 10, 2025 | 20.21 | 19.51 | 19.51 | 20.26 | 19.44 | 11M |
June 09, 2025 | 19.74 | 20.26 | 20.26 | 20.54 | 19.74 | 12.13M |
June 06, 2025 | 19.52 | 19.61 | 19.61 | 20.22 | 19.37 | 14.61M |
June 05, 2025 | 19.85 | 19.6 | 19.6 | 21.09 | 18.77 | 22.03M |
June 04, 2025 | 19.44 | 19.9 | 19.9 | 20.18 | 19.4 | 18.47M |
June 03, 2025 | 18.33 | 19.73 | 19.73 | 19.85 | 18.25 | 27.33M |
May 30, 2025 | 18.6 | 18.38 | 18.38 | 18.8 | 17.96 | 15.91M |
May 29, 2025 | 16.87 | 18.47 | 18.47 | 18.9 | 16.76 | 24.34M |
May 28, 2025 | 16.4 | 16.94 | 16.94 | 17.02 | 16.34 | 7.8M |
May 27, 2025 | 16.43 | 16.36 | 16.36 | 17.2 | 16.26 | 7.14M |
May 26, 2025 | 16.14 | 16.45 | 16.45 | 16.55 | 16.14 | 2.85M |