28.02
+0.05(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 27.62 | 27.97 | 27.97 | 28.07 | 27.24 | 1.26M |
| August 18, 2025 | 26.87 | 27.62 | 27.62 | 27.79 | 26.55 | 1.65M |
| August 15, 2025 | 27.15 | 26.76 | 26.76 | 27.45 | 26.36 | 1.35M |
| August 14, 2025 | 27.56 | 26.75 | 26.75 | 27.68 | 26.66 | 1.53M |
| August 13, 2025 | 27.52 | 27.39 | 27.39 | 27.8 | 26.7 | 1.11M |
| August 12, 2025 | 27.85 | 27.48 | 27.48 | 28.14 | 27.25 | 1.13M |
| August 11, 2025 | 27.5 | 27.72 | 27.72 | 28.67 | 27.1 | 1.84M |
| August 08, 2025 | 27.34 | 27.41 | 27.41 | 27.68 | 26.98 | 1.12M |
| August 07, 2025 | 26.8 | 27.15 | 27.15 | 27.6 | 26.44 | 1.77M |
| August 06, 2025 | 27.14 | 26.7 | 26.7 | 27.14 | 26.61 | 1.16M |
| August 05, 2025 | 26.77 | 27.04 | 27.04 | 27.13 | 26.4 | 1.18M |
| August 04, 2025 | 26.78 | 26.43 | 26.43 | 26.78 | 26.08 | 1.1M |
| August 01, 2025 | 25.88 | 26.42 | 26.42 | 26.57 | 25.88 | 1.19M |
| July 31, 2025 | 26.28 | 25.93 | 25.93 | 26.89 | 25.7 | 1.22M |
| July 30, 2025 | 26.64 | 26.51 | 26.51 | 27.14 | 26.27 | 1.03M |
| July 29, 2025 | 26.99 | 26.68 | 26.68 | 27.25 | 26.5 | 1.36M |
| July 28, 2025 | 26.28 | 27.23 | 27.23 | 27.84 | 26.23 | 2.22M |
| July 25, 2025 | 25.65 | 26.02 | 26.02 | 26.35 | 25.47 | 1.23M |
| July 24, 2025 | 25.11 | 25.6 | 25.6 | 25.81 | 25.11 | 1.39M |
| July 23, 2025 | 25.55 | 25.11 | 25.11 | 25.82 | 25 | 1.33M |
| July 22, 2025 | 25.44 | 25.7 | 25.7 | 26.22 | 25.36 | 1.48M |
| July 21, 2025 | 25.65 | 25.44 | 25.44 | 25.79 | 25.28 | 1.25M |
| July 18, 2025 | 25.52 | 25.68 | 25.68 | 25.77 | 25.1 | 1.71M |
| July 17, 2025 | 26.39 | 25.5 | 25.5 | 26.39 | 25.3 | 2.41M |
| July 16, 2025 | 26.27 | 26.31 | 26.31 | 26.53 | 25.89 | 1.24M |
| July 15, 2025 | 27.09 | 26.14 | 26.14 | 27.09 | 26.01 | 2.09M |
| July 14, 2025 | 25.97 | 27.13 | 27.13 | 27.2 | 25.51 | 2.56M |
| July 11, 2025 | 25.8 | 25.88 | 25.88 | 26 | 25.3 | 1.89M |
| July 10, 2025 | 25.85 | 25.9 | 25.9 | 26.04 | 25.21 | 1.92M |
| July 09, 2025 | 25.6 | 25.96 | 25.96 | 26.77 | 25.5 | 2.75M |
| July 08, 2025 | 25.26 | 25.54 | 25.54 | 26 | 24.9 | 2.47M |
| July 07, 2025 | 24.09 | 25.2 | 25.2 | 25.55 | 23.93 | 2.97M |
| July 04, 2025 | 24.36 | 24.23 | 24.23 | 24.51 | 23.83 | 1.77M |
| July 03, 2025 | 24.26 | 24.23 | 24.23 | 24.99 | 24.07 | 2.54M |
| July 02, 2025 | 23.47 | 24.1 | 24.1 | 24.65 | 23.13 | 3.48M |
| July 01, 2025 | 22.95 | 23.62 | 23.62 | 23.93 | 22.7 | 2.34M |
| June 30, 2025 | 22.35 | 23.02 | 23.02 | 23.15 | 22.17 | 1.9M |
| June 27, 2025 | 22.59 | 22.31 | 22.31 | 22.69 | 22.01 | 1.87M |
| June 26, 2025 | 22.42 | 22.51 | 22.51 | 22.65 | 22.09 | 1.4M |
| June 25, 2025 | 22.37 | 22.42 | 22.42 | 23 | 22.12 | 2.45M |
| June 24, 2025 | 22.18 | 22.38 | 22.38 | 22.73 | 21.97 | 2.27M |
| June 23, 2025 | 21.01 | 22.07 | 22.07 | 22.17 | 20.99 | 2.55M |
| June 20, 2025 | 21.61 | 21.29 | 21.29 | 21.8 | 20.9 | 1.93M |
| June 19, 2025 | 21.16 | 21.47 | 21.47 | 21.97 | 20.9 | 2.68M |
| June 18, 2025 | 20.99 | 21.21 | 21.21 | 21.35 | 20.7 | 1.91M |
| June 17, 2025 | 21.75 | 21.04 | 21.04 | 21.86 | 21.01 | 3.01M |
| June 16, 2025 | 21.58 | 22 | 22 | 22.03 | 20.91 | 3.85M |
| June 13, 2025 | 21.75 | 21.72 | 21.72 | 22.03 | 21.12 | 5.23M |
| June 12, 2025 | 21 | 22.4 | 22.4 | 22.49 | 20.65 | 6.3M |
| June 11, 2025 | 20.41 | 21.12 | 21.12 | 22.1 | 20.4 | 5.91M |
| June 10, 2025 | 20.29 | 20.35 | 20.35 | 21.39 | 20.07 | 3.18M |
| June 09, 2025 | 19.67 | 20.29 | 20.29 | 20.78 | 19.53 | 3.28M |
| June 06, 2025 | 19.44 | 19.53 | 19.53 | 19.56 | 19.19 | 881,700 |
| June 05, 2025 | 19.36 | 19.35 | 19.35 | 19.55 | 19.06 | 961,850 |
| June 04, 2025 | 19.01 | 19.29 | 19.29 | 19.45 | 19.01 | 1.04M |
| June 03, 2025 | 19.11 | 19.01 | 19.01 | 19.38 | 19 | 1.5M |
| May 30, 2025 | 19.69 | 19.13 | 19.13 | 19.99 | 18.97 | 2.1M |
| May 29, 2025 | 19.72 | 19.8 | 19.8 | 20.05 | 19.27 | 1.92M |
| May 28, 2025 | 19.4 | 19.24 | 19.24 | 19.67 | 19.07 | 862,200 |
| May 27, 2025 | 19.32 | 19.35 | 19.35 | 19.52 | 18.85 | 1.24M |