28.70
+0.12(+0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.73 | 28.7 | 28.7 | 29.1 | 28.54 | 3.14M |
| August 15, 2025 | 27.85 | 28.58 | 28.58 | 28.69 | 27.85 | 3.48M |
| August 14, 2025 | 28.96 | 27.95 | 27.95 | 29.09 | 27.85 | 4.34M |
| August 13, 2025 | 29.38 | 28.95 | 28.95 | 29.55 | 28.79 | 4.23M |
| August 12, 2025 | 29.83 | 29.45 | 29.45 | 29.9 | 28.91 | 5.5M |
| August 11, 2025 | 30.21 | 29.98 | 29.98 | 30.78 | 29.56 | 7.79M |
| August 08, 2025 | 29.05 | 28.87 | 28.87 | 29.22 | 28.6 | 2.54M |
| August 07, 2025 | 29.6 | 29.17 | 29.17 | 29.73 | 28.94 | 3.43M |
| August 06, 2025 | 29.38 | 29.44 | 29.44 | 29.84 | 28.81 | 3.08M |
| August 05, 2025 | 29.75 | 29.55 | 29.55 | 29.98 | 29.35 | 3.16M |
| August 04, 2025 | 29.85 | 29.78 | 29.78 | 30.2 | 29.24 | 3.24M |
| August 01, 2025 | 29.48 | 29.62 | 29.62 | 30.2 | 29.1 | 3.36M |
| July 31, 2025 | 29.89 | 29.4 | 29.4 | 30.48 | 29.17 | 4.5M |
| July 30, 2025 | 30.87 | 30.05 | 30.05 | 30.91 | 29.67 | 4.78M |
| July 29, 2025 | 30.85 | 30.91 | 30.91 | 32.18 | 30.47 | 8.17M |
| July 28, 2025 | 30.39 | 30.84 | 30.84 | 31.11 | 30.07 | 5.01M |
| July 25, 2025 | 30.45 | 30.87 | 30.87 | 31.4 | 30.05 | 7.47M |
| July 24, 2025 | 28.87 | 30.39 | 30.39 | 30.85 | 28.82 | 8.84M |
| July 23, 2025 | 29.7 | 29.01 | 29.01 | 30.63 | 28.88 | 4.28M |
| July 22, 2025 | 28.58 | 29.56 | 29.56 | 29.8 | 28.35 | 6.61M |
| July 21, 2025 | 29.1 | 28.64 | 28.64 | 29.39 | 28.54 | 6.26M |
| July 18, 2025 | 29.58 | 29.79 | 29.79 | 30.19 | 29.45 | 6.21M |
| July 17, 2025 | 28 | 29.75 | 29.75 | 30 | 27.83 | 8.66M |
| July 16, 2025 | 28.59 | 28.08 | 28.08 | 28.89 | 28 | 4.24M |
| July 15, 2025 | 29.62 | 28.4 | 28.4 | 29.77 | 28.1 | 9.43M |
| July 14, 2025 | 30.96 | 29.99 | 29.99 | 32.3 | 29.69 | 12.21M |
| July 11, 2025 | 29.8 | 29.97 | 29.97 | 30.5 | 29.18 | 7.61M |
| July 10, 2025 | 29.43 | 29.7 | 29.7 | 30.38 | 28.87 | 8.01M |
| July 09, 2025 | 29.21 | 29.25 | 29.25 | 29.99 | 28.85 | 6.9M |
| July 08, 2025 | 28.23 | 29.2 | 29.2 | 29.84 | 28.03 | 8.69M |
| July 07, 2025 | 28.01 | 28.22 | 28.22 | 28.53 | 27.83 | 3.47M |
| July 04, 2025 | 29.55 | 28.26 | 28.26 | 29.66 | 28.23 | 6.89M |
| July 03, 2025 | 29.29 | 29.55 | 29.55 | 29.98 | 28.4 | 9.8M |
| July 02, 2025 | 29 | 29.43 | 29.43 | 29.89 | 28.25 | 8.49M |
| July 01, 2025 | 28.75 | 29.41 | 29.41 | 29.43 | 28.08 | 10.53M |
| June 30, 2025 | 29.51 | 29.26 | 29.26 | 29.67 | 28.49 | 10.39M |
| June 27, 2025 | 29 | 28.81 | 28.81 | 31.27 | 28.75 | 14.17M |
| June 26, 2025 | 29.83 | 28.77 | 28.77 | 30.87 | 28.62 | 14.36M |
| June 25, 2025 | 29.68 | 30.13 | 30.13 | 30.87 | 29.2 | 16.43M |
| June 24, 2025 | 28.19 | 30.62 | 30.62 | 31.71 | 27.89 | 19.87M |
| June 23, 2025 | 27.3 | 28.16 | 28.16 | 28.7 | 26.74 | 14.58M |
| June 20, 2025 | 26.78 | 28.58 | 28.58 | 29.46 | 26.43 | 18.92M |
| June 19, 2025 | 24.55 | 27.55 | 27.55 | 29.17 | 24.5 | 18.94M |
| June 18, 2025 | 24.44 | 24.6 | 24.6 | 24.62 | 23.89 | 2.44M |
| June 17, 2025 | 24.14 | 24.44 | 24.44 | 24.8 | 24.14 | 2.58M |
| June 16, 2025 | 23.97 | 24.19 | 24.19 | 24.36 | 23.8 | 2.5M |
| June 13, 2025 | 24.42 | 23.77 | 23.77 | 24.48 | 23.74 | 2.64M |
| June 12, 2025 | 24.4 | 24.62 | 24.62 | 24.77 | 24 | 2.7M |
| June 11, 2025 | 24.53 | 24.45 | 24.45 | 25.31 | 24.31 | 3.28M |
| June 10, 2025 | 24.75 | 24.56 | 24.56 | 25.27 | 24.35 | 4.75M |
| June 09, 2025 | 23.85 | 24.75 | 24.75 | 24.78 | 23.85 | 4.52M |
| June 06, 2025 | 23.89 | 23.82 | 23.82 | 24.1 | 23.67 | 2.21M |
| June 05, 2025 | 24.06 | 23.76 | 23.76 | 24.06 | 23.59 | 2.32M |
| June 04, 2025 | 23.32 | 23.96 | 23.96 | 24.3 | 23.32 | 3.67M |
| June 03, 2025 | 23.24 | 23.34 | 23.34 | 23.42 | 23.03 | 1.64M |
| May 30, 2025 | 24.04 | 23.19 | 23.19 | 24.09 | 23.11 | 2.47M |
| May 29, 2025 | 23.76 | 23.99 | 23.99 | 24.05 | 23.47 | 2.63M |
| May 28, 2025 | 23.91 | 23.76 | 23.76 | 24.53 | 23.56 | 3.68M |
| May 27, 2025 | 23.61 | 23.89 | 23.89 | 24.37 | 23.26 | 3.55M |
| May 26, 2025 | 23.62 | 23.55 | 23.55 | 23.78 | 23 | 3.22M |