28.66
-0.9(-3.04%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 29.49 | 28.66 | 28.66 | 29.49 | 28.11 | 5.17M |
September 26, 2025 | 29.58 | 29.56 | 29.56 | 30.18 | 28.95 | 4.32M |
September 25, 2025 | 30.12 | 29.76 | 29.76 | 30.65 | 29.63 | 5.85M |
September 24, 2025 | 28.91 | 30.35 | 30.35 | 31.46 | 28.66 | 10.41M |
September 23, 2025 | 29.18 | 28.82 | 28.82 | 29.48 | 28.1 | 4.42M |
September 22, 2025 | 28 | 29.49 | 29.49 | 29.97 | 27.87 | 7.6M |
September 19, 2025 | 27.77 | 28.28 | 28.28 | 28.3 | 27.61 | 3.37M |
September 18, 2025 | 28.7 | 27.9 | 27.9 | 28.97 | 27.44 | 6.14M |
September 17, 2025 | 29.38 | 28.73 | 28.73 | 29.54 | 28.52 | 5.57M |
September 16, 2025 | 28.33 | 28.83 | 28.83 | 28.95 | 27.88 | 5.76M |
September 15, 2025 | 27.8 | 28 | 28 | 28.28 | 27.7 | 3.72M |
September 12, 2025 | 27.94 | 27.95 | 27.95 | 28.13 | 27.54 | 5.23M |
September 11, 2025 | 27.86 | 28.28 | 28.28 | 28.73 | 27.3 | 5.24M |
September 10, 2025 | 27.66 | 27.7 | 27.7 | 28.3 | 27.5 | 3.32M |
September 09, 2025 | 28 | 27.54 | 27.54 | 28.16 | 27.21 | 3.41M |
September 08, 2025 | 27.92 | 28.06 | 28.06 | 28.25 | 27.66 | 3.21M |
September 05, 2025 | 27.65 | 28.1 | 28.1 | 28.19 | 27.28 | 3.39M |
September 04, 2025 | 27.81 | 27.65 | 27.65 | 28.34 | 27.09 | 3.93M |
September 03, 2025 | 28.94 | 27.76 | 27.76 | 29.14 | 27.64 | 4.44M |
September 02, 2025 | 29.93 | 28.88 | 28.88 | 30.01 | 28.55 | 5.12M |
September 01, 2025 | 30.07 | 30.05 | 30.05 | 30.74 | 29.6 | 5.51M |
August 29, 2025 | 30.95 | 30.12 | 30.12 | 31.03 | 30.09 | 6.71M |
August 28, 2025 | 31.63 | 30.66 | 30.66 | 32.83 | 29.62 | 10.84M |
August 27, 2025 | 31.1 | 31.85 | 31.85 | 32.99 | 30.8 | 10.08M |
August 26, 2025 | 30.8 | 30.99 | 30.99 | 31.69 | 30.2 | 6.33M |
August 25, 2025 | 31.83 | 30.96 | 30.96 | 32 | 30.54 | 8.78M |
August 22, 2025 | 31.47 | 31.78 | 31.78 | 31.96 | 31.11 | 6.56M |
August 21, 2025 | 32.42 | 31.78 | 31.78 | 32.57 | 31.52 | 8.68M |
August 20, 2025 | 31 | 32.22 | 32.22 | 32.55 | 30.76 | 12.11M |
August 19, 2025 | 29.55 | 30.99 | 30.99 | 31.83 | 29.26 | 12.83M |
August 18, 2025 | 29.51 | 29.59 | 29.59 | 30.23 | 29.21 | 9.16M |
August 15, 2025 | 28.12 | 29.46 | 29.46 | 30.31 | 28.11 | 12.08M |
August 14, 2025 | 27.34 | 28 | 28 | 28.75 | 27.31 | 8.01M |
August 13, 2025 | 27.69 | 27.34 | 27.34 | 27.7 | 27.25 | 2.85M |
August 12, 2025 | 27.53 | 27.52 | 27.52 | 27.74 | 27.32 | 1.98M |
August 11, 2025 | 27.52 | 27.65 | 27.65 | 27.8 | 27.46 | 2.43M |
August 08, 2025 | 28.29 | 27.56 | 27.56 | 28.29 | 27.54 | 4.1M |
August 07, 2025 | 27.88 | 28.4 | 28.4 | 28.58 | 27.7 | 6.86M |
August 06, 2025 | 27.3 | 27.92 | 27.92 | 27.98 | 27.28 | 6.21M |
August 05, 2025 | 27.22 | 27.21 | 27.21 | 27.36 | 27.05 | 1.95M |
August 04, 2025 | 27 | 27.22 | 27.22 | 27.27 | 26.76 | 1.64M |
August 01, 2025 | 27 | 27.09 | 27.09 | 27.21 | 26.85 | 2.23M |
July 31, 2025 | 27.32 | 27.09 | 27.09 | 27.49 | 27.03 | 3M |
July 30, 2025 | 27.6 | 27.47 | 27.47 | 27.78 | 27.31 | 2.7M |
July 29, 2025 | 27.5 | 27.68 | 27.68 | 27.78 | 27.09 | 2.97M |
July 28, 2025 | 27.3 | 27.51 | 27.51 | 27.59 | 27.3 | 1.88M |
July 25, 2025 | 27.55 | 27.36 | 27.36 | 27.74 | 27.31 | 2.86M |
July 24, 2025 | 27.41 | 27.55 | 27.55 | 27.73 | 27.41 | 2.06M |
July 23, 2025 | 27.47 | 27.43 | 27.43 | 27.71 | 27.38 | 2.14M |
July 22, 2025 | 27.78 | 27.61 | 27.61 | 27.88 | 27.5 | 2.76M |
July 21, 2025 | 28.09 | 27.88 | 27.88 | 28.26 | 27.68 | 3.73M |
July 18, 2025 | 28.39 | 28.09 | 28.09 | 28.45 | 27.98 | 2.77M |
July 17, 2025 | 28.19 | 28.4 | 28.4 | 28.48 | 28.04 | 3.95M |
July 16, 2025 | 27.63 | 28.4 | 28.4 | 28.68 | 27.52 | 8.29M |
July 15, 2025 | 27.33 | 27.36 | 27.36 | 27.59 | 27 | 2.9M |
July 14, 2025 | 27.63 | 27.51 | 27.51 | 27.74 | 27.24 | 2.23M |
July 11, 2025 | 27.51 | 27.62 | 27.62 | 27.7 | 27.25 | 2.67M |
July 10, 2025 | 27.71 | 27.5 | 27.5 | 27.98 | 27.37 | 2.93M |
July 09, 2025 | 28.02 | 27.77 | 27.77 | 28.3 | 27.71 | 3.76M |
July 08, 2025 | 27.2 | 27.9 | 27.9 | 27.92 | 27.15 | 4.25M |