28.10
+3.13(+12.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.16 | 28.1 | 28.1 | 28.68 | 24.98 | 14.29M |
| August 15, 2025 | 24.9 | 24.97 | 24.97 | 25.24 | 24.76 | 4.47M |
| August 14, 2025 | 26.55 | 24.94 | 24.94 | 26.89 | 24.8 | 8.87M |
| August 13, 2025 | 25.8 | 26.94 | 26.94 | 27.68 | 25.45 | 11.59M |
| August 12, 2025 | 25.14 | 25.19 | 25.19 | 25.88 | 24.9 | 2.62M |
| August 11, 2025 | 24.62 | 25.03 | 25.03 | 25.78 | 24.51 | 2.92M |
| August 08, 2025 | 24.29 | 24.5 | 24.5 | 24.54 | 24.18 | 1.12M |
| August 07, 2025 | 24.68 | 24.45 | 24.45 | 24.68 | 24.21 | 1.41M |
| August 06, 2025 | 24.59 | 24.43 | 24.43 | 24.68 | 24.28 | 1.52M |
| August 05, 2025 | 24.36 | 24.51 | 24.51 | 24.55 | 24.17 | 1.41M |
| August 04, 2025 | 23.7 | 24.15 | 24.15 | 24.18 | 23.45 | 1.29M |
| August 01, 2025 | 23.54 | 23.83 | 23.83 | 23.85 | 23.33 | 1.43M |
| July 31, 2025 | 23.65 | 23.43 | 23.43 | 23.92 | 23.23 | 1.43M |
| July 30, 2025 | 24.04 | 23.75 | 23.75 | 24.04 | 23.51 | 1.09M |
| July 29, 2025 | 23.99 | 23.96 | 23.96 | 24.27 | 23.68 | 1.13M |
| July 28, 2025 | 23.73 | 24.05 | 24.05 | 24.06 | 23.73 | 1.37M |
| July 25, 2025 | 23.77 | 23.75 | 23.75 | 23.77 | 23.52 | 1.2M |
| July 24, 2025 | 23.41 | 23.63 | 23.63 | 23.75 | 23.21 | 1.19M |
| July 23, 2025 | 23.61 | 23.4 | 23.4 | 23.63 | 23.27 | 1.37M |
| July 22, 2025 | 23.68 | 23.51 | 23.51 | 23.89 | 23.3 | 1.39M |
| July 21, 2025 | 23.6 | 23.66 | 23.66 | 23.73 | 23.43 | 1.3M |
| July 18, 2025 | 23.46 | 23.55 | 23.55 | 23.76 | 23.24 | 1.54M |
| July 17, 2025 | 23.43 | 23.35 | 23.35 | 23.5 | 23.21 | 793,200 |
| July 16, 2025 | 23.12 | 23.36 | 23.36 | 23.39 | 22.97 | 961,300 |
| July 15, 2025 | 23.17 | 23.11 | 23.11 | 23.41 | 22.81 | 1.19M |
| July 14, 2025 | 23.02 | 23.3 | 23.3 | 23.43 | 22.9 | 1.33M |
| July 11, 2025 | 22.92 | 23.01 | 23.01 | 23.08 | 22.77 | 1.06M |
| July 10, 2025 | 22.99 | 22.98 | 22.98 | 23.02 | 22.75 | 1.15M |
| July 09, 2025 | 22.96 | 23.03 | 23.03 | 23.21 | 22.76 | 1.21M |
| July 08, 2025 | 22.68 | 22.96 | 22.96 | 22.97 | 22.56 | 1.45M |
| July 07, 2025 | 22.4 | 22.62 | 22.62 | 22.64 | 22.21 | 901,000 |
| July 04, 2025 | 22.79 | 22.33 | 22.33 | 22.79 | 22.22 | 1.02M |
| July 03, 2025 | 22.33 | 22.63 | 22.63 | 22.78 | 22.27 | 1.28M |
| July 02, 2025 | 22.58 | 22.39 | 22.24 | 22.66 | 22.18 | 1.52M |
| July 01, 2025 | 22.66 | 22.44 | 22.29 | 22.87 | 22.1 | 1.95M |
| June 30, 2025 | 22.6 | 22.68 | 22.53 | 22.72 | 22.33 | 1.21M |
| June 27, 2025 | 22.79 | 22.47 | 22.32 | 23.36 | 22.3 | 1.62M |
| June 26, 2025 | 22.36 | 22.34 | 22.19 | 22.56 | 22.2 | 1.29M |
| June 25, 2025 | 22.32 | 22.36 | 22.21 | 22.51 | 22.08 | 1.39M |
| June 24, 2025 | 21.48 | 22.32 | 22.17 | 22.41 | 21.48 | 1.68M |
| June 23, 2025 | 20.8 | 21.41 | 21.27 | 21.44 | 20.8 | 798,000 |
| June 20, 2025 | 21.23 | 20.93 | 20.93 | 21.54 | 20.88 | 1.04M |
| June 19, 2025 | 21.7 | 21.23 | 21.23 | 22.05 | 21.15 | 1.39M |
| June 18, 2025 | 21.59 | 21.59 | 21.59 | 21.7 | 21.23 | 863,400 |
| June 17, 2025 | 21.79 | 21.68 | 21.68 | 22.1 | 21.57 | 1.16M |
| June 16, 2025 | 21.88 | 21.79 | 21.79 | 22.2 | 21.7 | 1.11M |
| June 13, 2025 | 22.55 | 21.78 | 21.78 | 22.64 | 21.72 | 1.69M |
| June 12, 2025 | 22.41 | 22.72 | 22.72 | 22.88 | 22.1 | 1.81M |
| June 11, 2025 | 21.9 | 22.52 | 22.52 | 22.96 | 21.9 | 1.95M |
| June 10, 2025 | 22.26 | 21.9 | 21.9 | 22.35 | 21.65 | 1.12M |
| June 09, 2025 | 22.11 | 22.3 | 22.3 | 22.32 | 21.9 | 1.17M |
| June 06, 2025 | 22.02 | 22.01 | 22.01 | 22.1 | 21.7 | 887,960 |
| June 05, 2025 | 22.23 | 22.05 | 22.05 | 22.36 | 21.83 | 1.38M |
| June 04, 2025 | 22.24 | 22.18 | 22.18 | 22.36 | 22.02 | 754,293 |
| June 03, 2025 | 22.05 | 22.16 | 22.16 | 22.47 | 21.83 | 955,010 |
| May 30, 2025 | 22.95 | 22.12 | 22.12 | 22.95 | 22.12 | 1.14M |
| May 29, 2025 | 22.12 | 22.94 | 22.94 | 22.98 | 22.08 | 1.52M |
| May 28, 2025 | 22.58 | 22.19 | 22.19 | 22.85 | 22.09 | 930,300 |
| May 27, 2025 | 22.59 | 22.42 | 22.42 | 22.9 | 22.17 | 1.09M |
| May 26, 2025 | 22.55 | 22.68 | 22.68 | 22.82 | 22.32 | 850,376 |