28.90
+0.42(+1.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 27.99 | 28.48 | 28.48 | 28.49 | 27.61 | 2M |
| September 04, 2025 | 28.21 | 28.03 | 28.03 | 28.82 | 27.41 | 2.41M |
| September 03, 2025 | 28.86 | 28.07 | 28.07 | 29.23 | 28 | 2.13M |
| September 02, 2025 | 29.51 | 29 | 29 | 29.63 | 28.51 | 2.43M |
| September 01, 2025 | 29.94 | 29.51 | 29.51 | 30.29 | 29.5 | 2.99M |
| August 29, 2025 | 31 | 30.11 | 30.11 | 31.26 | 30.1 | 2.34M |
| August 28, 2025 | 31.07 | 30.54 | 30.54 | 31.71 | 29.91 | 4.96M |
| August 27, 2025 | 30.15 | 31.98 | 31.98 | 32.66 | 29.48 | 8.51M |
| August 26, 2025 | 31.2 | 30.27 | 30.27 | 31.2 | 30.09 | 3.35M |
| August 25, 2025 | 30.72 | 30.9 | 30.9 | 31.67 | 30.72 | 5.36M |
| August 22, 2025 | 30.7 | 30.34 | 30.34 | 30.98 | 30.1 | 5.31M |
| August 21, 2025 | 31.83 | 30.58 | 30.58 | 32.86 | 30.29 | 6.88M |
| August 20, 2025 | 34.04 | 31.85 | 31.85 | 34.5 | 31.48 | 9.86M |
| August 19, 2025 | 41.03 | 35.38 | 35.38 | 41.03 | 33.71 | 16.28M |
| August 18, 2025 | 34.15 | 36.2 | 36.2 | 37.8 | 33.69 | 6.63M |
| August 15, 2025 | 33.58 | 33.9 | 33.9 | 34.4 | 33.3 | 2.7M |
| August 14, 2025 | 34.19 | 33.3 | 33.3 | 34.45 | 33.3 | 3.31M |
| August 13, 2025 | 34.19 | 34.45 | 34.45 | 34.66 | 33.38 | 4.78M |
| August 12, 2025 | 35.4 | 34.2 | 34.2 | 37 | 33.6 | 7.22M |
| August 11, 2025 | 33.9 | 35.25 | 35.25 | 36.79 | 33.1 | 7.48M |
| August 08, 2025 | 33.4 | 33.81 | 33.81 | 34.64 | 33.12 | 6.08M |
| August 07, 2025 | 34.3 | 33.44 | 33.44 | 34.39 | 32.54 | 5.73M |
| August 06, 2025 | 34.88 | 33.82 | 33.82 | 35 | 33.23 | 10.2M |
| August 05, 2025 | 28.3 | 33.92 | 33.92 | 33.92 | 28 | 10.16M |
| August 04, 2025 | 26.85 | 28.27 | 28.27 | 28.75 | 26.33 | 3.83M |
| August 01, 2025 | 26.65 | 26.8 | 26.8 | 27.2 | 26.34 | 1.94M |
| July 31, 2025 | 27.64 | 26.78 | 26.78 | 27.97 | 26.63 | 2.8M |
| July 30, 2025 | 28.26 | 27.71 | 27.71 | 28.44 | 27.26 | 3.38M |
| July 29, 2025 | 28.39 | 28.3 | 28.3 | 28.89 | 28.08 | 3.37M |
| July 28, 2025 | 26.64 | 28.51 | 28.51 | 28.75 | 26.47 | 4.81M |
| July 25, 2025 | 27 | 26.83 | 26.83 | 27.65 | 26.71 | 3.28M |
| July 24, 2025 | 27 | 26.95 | 26.95 | 28.27 | 26.71 | 5.66M |
| July 23, 2025 | 25.96 | 27.19 | 27.19 | 27.88 | 25.01 | 7.2M |
| July 22, 2025 | 24.77 | 25.89 | 25.89 | 27.59 | 24.42 | 8.01M |
| July 21, 2025 | 24.14 | 24.87 | 24.87 | 24.99 | 24.06 | 3.27M |
| July 18, 2025 | 24.74 | 24.21 | 24.21 | 24.74 | 23.75 | 3.12M |
| July 17, 2025 | 24.01 | 24.31 | 24.31 | 24.43 | 23.89 | 2.07M |
| July 16, 2025 | 24.38 | 24 | 24 | 24.49 | 23.96 | 2.4M |
| July 15, 2025 | 24.75 | 24.37 | 24.37 | 24.98 | 24.18 | 3.52M |
| July 14, 2025 | 25.93 | 24.72 | 24.72 | 26.29 | 24.6 | 6.46M |
| July 11, 2025 | 25.71 | 26.17 | 26.17 | 26.19 | 25.41 | 4.41M |
| July 10, 2025 | 25.23 | 25.7 | 25.7 | 26.1 | 25 | 5.65M |
| July 09, 2025 | 25.3 | 25.23 | 25.23 | 26.27 | 25.2 | 5.8M |
| July 08, 2025 | 25.95 | 25.5 | 25.5 | 26.66 | 25.25 | 5.5M |
| July 07, 2025 | 24.99 | 25.75 | 25.75 | 26.2 | 24.99 | 5.96M |
| July 04, 2025 | 25.33 | 24.98 | 24.98 | 25.34 | 24.48 | 4.96M |
| July 03, 2025 | 24.4 | 25.58 | 25.58 | 25.58 | 23.88 | 6.91M |
| July 02, 2025 | 24.6 | 24.52 | 24.52 | 24.85 | 24 | 4.29M |
| July 01, 2025 | 24.64 | 24.85 | 24.85 | 25.15 | 23.91 | 7.25M |
| June 30, 2025 | 24.01 | 24.64 | 24.64 | 24.8 | 23.48 | 8.56M |
| June 27, 2025 | 23.78 | 24.01 | 24.01 | 24.2 | 23.46 | 8.47M |
| June 26, 2025 | 23.01 | 23.8 | 23.8 | 25.25 | 23.01 | 15.27M |
| June 25, 2025 | 20.52 | 24.5 | 24.5 | 24.5 | 20.52 | 11M |
| June 24, 2025 | 19.88 | 20.42 | 20.42 | 20.5 | 19.67 | 1.83M |
| June 23, 2025 | 19.3 | 19.86 | 19.86 | 19.95 | 19.01 | 2.18M |
| June 20, 2025 | 20.6 | 19.51 | 19.51 | 21.2 | 19.5 | 3.93M |
| June 19, 2025 | 20.25 | 19.63 | 19.63 | 20.41 | 19.57 | 2.33M |
| June 18, 2025 | 20.81 | 20.34 | 20.34 | 20.96 | 20.23 | 1.99M |
| June 17, 2025 | 20.9 | 20.96 | 20.96 | 21.02 | 20.5 | 1.94M |
| June 16, 2025 | 20.61 | 20.89 | 20.89 | 21.13 | 20.61 | 1.93M |