28.84
+0.04(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 30, 2025 | 27.19 | 27.1 | 27.1 | 27.98 | 26.9 | 3.55M |
| July 29, 2025 | 26.88 | 27.13 | 27.13 | 27.13 | 26.55 | 2.08M |
| July 28, 2025 | 26.44 | 26.9 | 26.9 | 27.39 | 26.4 | 2.83M |
| July 25, 2025 | 25.88 | 26.5 | 26.5 | 26.57 | 25.53 | 2.4M |
| July 24, 2025 | 25.96 | 25.81 | 25.81 | 26.17 | 25.77 | 1.26M |
| July 23, 2025 | 26.25 | 25.81 | 25.81 | 26.25 | 25.8 | 1.29M |
| July 22, 2025 | 26.52 | 26.29 | 26.29 | 26.78 | 26.1 | 1.84M |
| July 21, 2025 | 25.94 | 26.52 | 26.52 | 26.63 | 25.93 | 1.98M |
| July 18, 2025 | 25.61 | 26.03 | 26.03 | 26.09 | 25.56 | 1.83M |
| July 17, 2025 | 25.67 | 25.55 | 25.55 | 25.92 | 25.47 | 1.47M |
| July 16, 2025 | 25.4 | 25.6 | 25.6 | 25.64 | 25.3 | 1.43M |
| July 15, 2025 | 25.71 | 25.4 | 25.4 | 25.84 | 25.09 | 1.62M |
| July 14, 2025 | 25.48 | 25.78 | 25.78 | 25.83 | 25.35 | 1.43M |
| July 11, 2025 | 25.75 | 25.49 | 25.49 | 25.85 | 25.09 | 1.53M |
| July 10, 2025 | 25.99 | 25.6 | 25.6 | 26.03 | 25.33 | 1.91M |
| July 09, 2025 | 26.19 | 25.91 | 25.91 | 26.32 | 25.76 | 2.69M |
| July 08, 2025 | 25.6 | 26.08 | 26.08 | 26.26 | 25.03 | 4.92M |
| July 07, 2025 | 24.86 | 25.42 | 25.42 | 25.66 | 24.47 | 3.46M |
| July 04, 2025 | 25.19 | 24.5 | 24.5 | 25.19 | 24.46 | 3.31M |
| July 03, 2025 | 24.88 | 25.2 | 25.2 | 25.68 | 24.77 | 4.92M |
| July 02, 2025 | 26.09 | 25.18 | 25.18 | 27.6 | 24.81 | 6.98M |
| July 01, 2025 | 24.97 | 24.75 | 24.75 | 25.04 | 24.39 | 1.96M |
| June 30, 2025 | 24.6 | 25 | 25 | 25.18 | 24.45 | 2.12M |
| June 27, 2025 | 24.58 | 24.41 | 24.41 | 24.65 | 24.2 | 1.05M |
| June 26, 2025 | 24.66 | 24.52 | 24.39 | 24.84 | 24.28 | 1.81M |
| June 25, 2025 | 24.56 | 24.41 | 24.29 | 24.7 | 24.15 | 2.05M |
| June 24, 2025 | 24.02 | 24.49 | 24.37 | 24.6 | 23.95 | 1.66M |
| June 23, 2025 | 23.32 | 23.85 | 23.73 | 23.96 | 22.95 | 1M |
| June 20, 2025 | 23.61 | 23.28 | 23.28 | 23.94 | 23.23 | 1.19M |
| June 19, 2025 | 24.24 | 23.61 | 23.61 | 24.35 | 23.51 | 1.34M |
| June 18, 2025 | 24.32 | 24.34 | 24.34 | 24.5 | 24.1 | 1.05M |
| June 17, 2025 | 25.08 | 24.49 | 24.49 | 25.1 | 24.28 | 1.43M |
| June 16, 2025 | 24.07 | 24.58 | 24.58 | 24.78 | 23.91 | 1.58M |
| June 13, 2025 | 24.2 | 24.07 | 24.07 | 24.56 | 24.03 | 1.45M |
| June 12, 2025 | 24.29 | 24.35 | 24.35 | 24.44 | 24.03 | 1.11M |
| June 11, 2025 | 24.24 | 24.29 | 24.29 | 24.7 | 24.07 | 1.31M |
| June 10, 2025 | 24.28 | 24.15 | 24.15 | 24.49 | 23.8 | 1.74M |
| June 09, 2025 | 24.19 | 24.3 | 24.3 | 24.43 | 23.99 | 1.35M |
| June 06, 2025 | 23.8 | 24.18 | 24.18 | 24.26 | 23.8 | 1.43M |
| June 05, 2025 | 23.9 | 23.87 | 23.87 | 24.2 | 23.6 | 1.56M |
| June 04, 2025 | 23.53 | 23.92 | 23.92 | 24.46 | 23.53 | 3.33M |
| June 03, 2025 | 22.6 | 23.39 | 23.39 | 23.8 | 22.46 | 3.44M |
| May 30, 2025 | 22.89 | 22.59 | 22.59 | 23.08 | 22.36 | 1.06M |
| May 29, 2025 | 22.64 | 22.95 | 22.95 | 23.11 | 22.5 | 1.21M |
| May 28, 2025 | 22.69 | 22.71 | 22.71 | 23.05 | 22.53 | 1.12M |
| May 27, 2025 | 22.78 | 22.69 | 22.69 | 23.34 | 22.32 | 1.64M |
| May 26, 2025 | 22.32 | 22.64 | 22.64 | 22.78 | 22.3 | 897,100 |