28.74
-0.3(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 29.46 | 28.74 | 28.74 | 29.46 | 28.53 | 2.16M | 
| October 29, 2025 | 30.81 | 29.04 | 29.04 | 30.88 | 28.86 | 3.99M | 
| October 28, 2025 | 30.32 | 30.63 | 30.63 | 30.8 | 29.95 | 2.17M | 
| October 27, 2025 | 30.22 | 30.3 | 30.3 | 30.35 | 29.38 | 2.1M | 
| October 24, 2025 | 29.46 | 29.96 | 29.96 | 30.1 | 29.11 | 2.01M | 
| October 23, 2025 | 29.08 | 29.46 | 29.46 | 29.48 | 28.73 | 2.13M | 
| October 22, 2025 | 28.77 | 29.13 | 29.13 | 29.38 | 28.52 | 2.17M | 
| October 21, 2025 | 27.99 | 28.66 | 28.66 | 28.7 | 27.9 | 1.92M | 
| October 20, 2025 | 27.67 | 28 | 28 | 28.24 | 27.54 | 1.79M | 
| October 17, 2025 | 27.65 | 27.5 | 27.5 | 27.93 | 27.1 | 2.01M | 
| October 16, 2025 | 28.38 | 27.51 | 27.51 | 28.5 | 27.44 | 1.3M | 
| October 15, 2025 | 27.96 | 28.37 | 28.37 | 28.46 | 27.8 | 1.55M | 
| October 14, 2025 | 28.63 | 27.96 | 27.96 | 28.87 | 27.8 | 1.52M | 
| October 13, 2025 | 27.45 | 28.37 | 28.37 | 28.59 | 26.5 | 1.84M | 
| October 10, 2025 | 28.18 | 28.6 | 28.6 | 28.88 | 27.82 | 2.17M | 
| October 09, 2025 | 28.1 | 28.3 | 28.3 | 28.42 | 27.98 | 1.36M | 
| September 30, 2025 | 28.2 | 28.1 | 28.1 | 28.55 | 28.01 | 1.17M | 
| September 29, 2025 | 28.3 | 28.17 | 28.17 | 28.58 | 27.66 | 1.75M | 
| September 26, 2025 | 27.44 | 28.15 | 28.15 | 28.58 | 27.18 | 2.31M | 
| September 25, 2025 | 27.85 | 27.54 | 27.54 | 28.3 | 27.33 | 1.88M | 
| September 24, 2025 | 29.17 | 27.82 | 27.82 | 29.17 | 26.21 | 2.43M | 
| September 23, 2025 | 27.39 | 26.78 | 26.78 | 27.63 | 25.71 | 2.63M | 
| September 22, 2025 | 28.12 | 27.39 | 27.39 | 28.31 | 27.13 | 1.4M | 
| September 19, 2025 | 29.17 | 28.1 | 28.1 | 29.17 | 27.8 | 2.84M | 
| September 18, 2025 | 29.91 | 29.17 | 29.17 | 29.91 | 28.8 | 3.54M | 
| September 17, 2025 | 29.79 | 29.91 | 29.91 | 29.94 | 29.45 | 2.19M | 
| September 16, 2025 | 29.48 | 29.8 | 29.8 | 29.8 | 29.18 | 2.54M | 
| September 15, 2025 | 29.35 | 29.55 | 29.55 | 29.85 | 29.18 | 3.19M | 
| September 12, 2025 | 29.28 | 29.42 | 29.42 | 29.69 | 29.01 | 1.85M | 
| September 11, 2025 | 29.14 | 29.42 | 29.42 | 29.5 | 28.91 | 3.62M | 
| September 10, 2025 | 29.51 | 29.06 | 29.06 | 29.85 | 28.79 | 2.09M | 
| September 09, 2025 | 29 | 29.44 | 29.44 | 29.97 | 28.7 | 3.19M | 
| September 08, 2025 | 29.4 | 29.06 | 29.06 | 29.41 | 28.32 | 3.13M | 
| September 05, 2025 | 29.07 | 29.57 | 29.57 | 29.57 | 28.72 | 2.32M | 
| September 04, 2025 | 29.27 | 29.1 | 29.1 | 29.68 | 28.42 | 2.43M | 
| September 03, 2025 | 29.7 | 29.46 | 29.46 | 29.8 | 28.92 | 2.57M | 
| September 02, 2025 | 30.18 | 29.8 | 29.8 | 30.69 | 28.88 | 4.88M | 
| September 01, 2025 | 28.62 | 29.79 | 29.79 | 30.88 | 28.48 | 5.39M | 
| August 29, 2025 | 28.88 | 28.62 | 28.62 | 29.28 | 28.35 | 3.3M | 
| August 28, 2025 | 28.39 | 28.41 | 28.41 | 28.68 | 27.38 | 3.81M | 
| August 27, 2025 | 29.15 | 28.4 | 28.4 | 29.24 | 28.23 | 2.92M | 
| August 26, 2025 | 28.98 | 29.05 | 29.05 | 29.11 | 28.58 | 1.77M | 
| August 25, 2025 | 28.81 | 28.84 | 28.84 | 29.18 | 28.61 | 2.03M | 
| August 22, 2025 | 28.82 | 28.8 | 28.8 | 28.94 | 28.59 | 1.9M | 
| August 21, 2025 | 28.76 | 28.66 | 28.66 | 29.04 | 28.48 | 2.29M | 
| August 20, 2025 | 28.95 | 28.88 | 28.88 | 29.07 | 28.55 | 2.25M | 
| August 19, 2025 | 28.95 | 28.99 | 28.99 | 29.11 | 28.63 | 2.62M | 
| August 18, 2025 | 29 | 28.84 | 28.84 | 29 | 28.5 | 3.25M | 
| August 15, 2025 | 28.54 | 28.8 | 28.8 | 29.15 | 28.41 | 4.48M | 
| August 14, 2025 | 29.18 | 28.82 | 28.82 | 29.33 | 28.4 | 3.94M | 
| August 13, 2025 | 29.05 | 28.84 | 28.84 | 29.11 | 28.36 | 3.51M | 
| August 12, 2025 | 28.9 | 28.63 | 28.63 | 29.12 | 28.43 | 3.85M | 
| August 11, 2025 | 28.75 | 29.22 | 29.22 | 29.81 | 28.4 | 5.59M | 
| August 08, 2025 | 27.76 | 28.65 | 28.65 | 28.76 | 27.51 | 4.02M | 
| August 07, 2025 | 28.28 | 27.8 | 27.8 | 28.49 | 27.68 | 2.12M | 
| August 06, 2025 | 27.82 | 28.2 | 28.2 | 28.26 | 27.48 | 3.02M | 
| August 05, 2025 | 27.23 | 27.83 | 27.83 | 28.33 | 27.15 | 3.72M | 
| August 04, 2025 | 27.08 | 27.23 | 27.23 | 27.6 | 26.5 | 2.65M | 
| August 01, 2025 | 26.58 | 26.93 | 26.93 | 27.48 | 26.58 | 2.77M | 
| July 31, 2025 | 26.99 | 26.81 | 26.81 | 28.24 | 26.75 | 2.9M |