28.74
-0.25(-0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 28.99 | 28.74 | 28.74 | 29.22 | 28.41 | 2.73M |
| September 29, 2025 | 27.71 | 28.99 | 28.99 | 29.12 | 27.21 | 4.1M |
| September 26, 2025 | 29.38 | 27.6 | 27.6 | 29.7 | 27.6 | 4.48M |
| September 25, 2025 | 29 | 29.56 | 29.56 | 30.99 | 28.78 | 4.25M |
| September 24, 2025 | 28.46 | 29.2 | 29.2 | 29.68 | 28.43 | 2.5M |
| September 23, 2025 | 28.7 | 28.65 | 28.65 | 28.87 | 27.6 | 2.43M |
| September 22, 2025 | 28.79 | 28.65 | 28.65 | 29.18 | 28.32 | 1.73M |
| September 19, 2025 | 29.23 | 28.76 | 28.76 | 29.47 | 28.6 | 2.24M |
| September 18, 2025 | 30.44 | 29.02 | 29.02 | 30.66 | 28.8 | 4.88M |
| September 17, 2025 | 30.56 | 30.43 | 30.43 | 31.42 | 30.24 | 4.07M |
| September 16, 2025 | 28.86 | 30.56 | 30.56 | 30.98 | 28.54 | 5.25M |
| September 15, 2025 | 29.52 | 28.72 | 28.72 | 30.99 | 28.66 | 4.44M |
| September 12, 2025 | 29.23 | 29.03 | 29.03 | 29.46 | 28.5 | 3.7M |
| September 11, 2025 | 28.36 | 29.05 | 29.05 | 29.5 | 28.11 | 4.29M |
| September 10, 2025 | 27.25 | 28.23 | 28.23 | 28.66 | 26.82 | 4.68M |
| September 09, 2025 | 27.7 | 27.25 | 27.25 | 27.89 | 27.12 | 3.29M |
| September 08, 2025 | 26.23 | 27.55 | 27.55 | 27.6 | 26.17 | 4.37M |
| September 05, 2025 | 26 | 26.25 | 26.25 | 26.55 | 25.43 | 2.92M |
| September 04, 2025 | 24.85 | 25.61 | 25.61 | 25.7 | 24.85 | 2.99M |
| September 03, 2025 | 25.26 | 24.87 | 24.87 | 25.77 | 24.71 | 2.28M |
| September 02, 2025 | 26.07 | 25.19 | 25.19 | 26.07 | 24.86 | 2.76M |
| September 01, 2025 | 25.99 | 26.08 | 26.08 | 26.88 | 25.83 | 3.7M |
| August 29, 2025 | 26.28 | 25.99 | 25.99 | 26.56 | 25.92 | 2.99M |
| August 28, 2025 | 25.4 | 26.44 | 26.44 | 26.49 | 25.4 | 4.58M |
| August 27, 2025 | 26.38 | 25.6 | 25.6 | 26.83 | 25.4 | 5.24M |
| August 26, 2025 | 25.96 | 26.52 | 26.52 | 26.85 | 25.76 | 6.45M |
| August 25, 2025 | 26.88 | 26.12 | 26.12 | 26.88 | 25.79 | 6.37M |
| August 22, 2025 | 27.82 | 26.95 | 26.95 | 27.95 | 26.74 | 4.57M |
| August 21, 2025 | 25.71 | 27.44 | 27.44 | 27.77 | 25.61 | 9.08M |
| August 20, 2025 | 25.5 | 25.71 | 25.71 | 25.75 | 25.11 | 3.07M |
| August 19, 2025 | 25.83 | 25.55 | 25.55 | 25.99 | 25.4 | 3.28M |
| August 18, 2025 | 24.68 | 26 | 26 | 26.8 | 24.54 | 6.86M |
| August 15, 2025 | 24.04 | 24.66 | 24.66 | 25.01 | 24.04 | 2.01M |
| August 14, 2025 | 24.93 | 24.2 | 24.2 | 24.95 | 24.2 | 2.05M |
| August 13, 2025 | 25 | 24.85 | 24.85 | 25.15 | 24.77 | 1.88M |
| August 12, 2025 | 25 | 25 | 25 | 25.2 | 24.78 | 2.29M |
| August 11, 2025 | 24.39 | 25.05 | 25.05 | 25.18 | 24.39 | 2.39M |
| August 08, 2025 | 24.74 | 24.38 | 24.38 | 24.77 | 24.25 | 2.47M |
| August 07, 2025 | 25.29 | 24.9 | 24.9 | 25.36 | 24.7 | 2.76M |
| August 06, 2025 | 25.13 | 25.29 | 25.29 | 25.84 | 24.8 | 3.27M |
| August 05, 2025 | 24.57 | 25.37 | 25.37 | 25.61 | 24.54 | 5.71M |
| August 04, 2025 | 23.95 | 24.52 | 24.52 | 24.64 | 23.9 | 3.08M |
| August 01, 2025 | 23.83 | 24.05 | 24.05 | 24.3 | 23.64 | 2.34M |
| July 31, 2025 | 24.39 | 23.83 | 23.83 | 24.42 | 23.8 | 4.08M |
| July 30, 2025 | 23.04 | 24.44 | 24.44 | 24.65 | 22.97 | 7.65M |
| July 29, 2025 | 23.04 | 23.09 | 23.09 | 23.25 | 22.56 | 2.36M |
| July 28, 2025 | 23.06 | 23.04 | 23.04 | 23.15 | 22.95 | 1.45M |
| July 25, 2025 | 22.84 | 23.05 | 23.05 | 23.19 | 22.73 | 2.43M |
| July 24, 2025 | 22.56 | 22.77 | 22.77 | 22.86 | 22.52 | 1.29M |
| July 23, 2025 | 22.89 | 22.67 | 22.67 | 22.89 | 22.62 | 1.34M |
| July 22, 2025 | 23.09 | 22.89 | 22.89 | 23.11 | 22.77 | 1.98M |
| July 21, 2025 | 22.99 | 23.11 | 23.11 | 23.26 | 22.82 | 2.45M |
| July 18, 2025 | 22.83 | 22.86 | 22.86 | 23.12 | 22.61 | 2.2M |
| July 17, 2025 | 22.65 | 22.74 | 22.74 | 22.88 | 22.4 | 1.79M |
| July 16, 2025 | 22.54 | 22.49 | 22.49 | 22.82 | 22.38 | 1.61M |
| July 15, 2025 | 22.96 | 22.3 | 22.3 | 22.96 | 22.13 | 2.59M |
| July 14, 2025 | 22.66 | 22.91 | 22.91 | 22.96 | 22.59 | 1.59M |
| July 11, 2025 | 22.47 | 22.75 | 22.75 | 22.8 | 22.31 | 2.17M |
| July 10, 2025 | 22.72 | 22.47 | 22.47 | 22.79 | 22.22 | 3.3M |
| July 09, 2025 | 23.01 | 22.7 | 22.7 | 23.28 | 22.61 | 3.15M |