28.05
+0.38(+1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.81 | 28.05 | 28.05 | 28.15 | 27.59 | 4.28M |
| August 15, 2025 | 27.12 | 27.67 | 27.67 | 27.72 | 27.08 | 3.04M |
| August 14, 2025 | 27.99 | 27.13 | 27.13 | 28.05 | 27.11 | 3.6M |
| August 13, 2025 | 28.01 | 27.94 | 27.94 | 28.17 | 27.6 | 3.56M |
| August 12, 2025 | 28.33 | 28 | 28 | 28.49 | 27.69 | 4.47M |
| August 11, 2025 | 27.24 | 28.41 | 28.41 | 28.66 | 27.24 | 7.81M |
| August 08, 2025 | 27.41 | 27.27 | 27.27 | 28 | 27.2 | 3.55M |
| August 07, 2025 | 27.7 | 27.63 | 27.63 | 27.95 | 27.29 | 5.2M |
| August 06, 2025 | 27.4 | 27.76 | 27.76 | 28.16 | 27.13 | 7.72M |
| August 05, 2025 | 26.38 | 27.45 | 27.45 | 27.76 | 26.3 | 8.26M |
| August 04, 2025 | 25.22 | 26.38 | 26.38 | 26.4 | 25.22 | 3.78M |
| August 01, 2025 | 25.22 | 25.4 | 25.4 | 25.51 | 25.16 | 1.99M |
| July 31, 2025 | 25.5 | 25.2 | 25.2 | 25.95 | 25.08 | 2.49M |
| July 30, 2025 | 26.01 | 25.57 | 25.57 | 26.09 | 25.32 | 2.38M |
| July 29, 2025 | 26.2 | 26.08 | 26.08 | 26.2 | 25.78 | 2.37M |
| July 28, 2025 | 26.11 | 26.23 | 26.23 | 26.3 | 26.03 | 2.41M |
| July 25, 2025 | 25.89 | 26.05 | 26.05 | 26.05 | 25.73 | 2.14M |
| July 24, 2025 | 25.8 | 25.85 | 25.85 | 26.24 | 25.79 | 2.33M |
| July 23, 2025 | 26.02 | 25.8 | 25.8 | 26.3 | 25.69 | 2.47M |
| July 22, 2025 | 26.26 | 26.02 | 26.02 | 26.63 | 25.84 | 3.47M |
| July 21, 2025 | 25.89 | 26.3 | 26.3 | 26.43 | 25.89 | 4.21M |
| July 18, 2025 | 25.75 | 25.82 | 25.82 | 25.9 | 25.54 | 3.01M |
| July 17, 2025 | 26 | 25.75 | 25.75 | 26.09 | 25.55 | 4.87M |
| July 16, 2025 | 25.16 | 25.66 | 25.66 | 25.89 | 25.05 | 4.75M |
| July 15, 2025 | 25.42 | 25.18 | 25.18 | 25.48 | 24.9 | 2.76M |
| July 14, 2025 | 25.18 | 25.42 | 25.42 | 25.55 | 25.03 | 3.71M |
| July 11, 2025 | 24.79 | 25.06 | 25.06 | 25.31 | 24.53 | 2.51M |
| July 10, 2025 | 24.72 | 24.81 | 24.81 | 24.9 | 24.37 | 1.88M |
| July 09, 2025 | 25.21 | 24.81 | 24.81 | 25.43 | 24.68 | 2.65M |
| July 08, 2025 | 24.84 | 25.13 | 25.13 | 25.15 | 24.67 | 2.11M |
| July 07, 2025 | 24.59 | 24.72 | 24.72 | 24.79 | 24.49 | 1.18M |
| July 04, 2025 | 25.08 | 24.72 | 24.72 | 25.08 | 24.66 | 1.68M |
| July 03, 2025 | 24.94 | 25.05 | 25.05 | 25.3 | 24.84 | 1.51M |
| July 02, 2025 | 25.28 | 25.02 | 25.02 | 25.6 | 24.75 | 2.22M |
| July 01, 2025 | 25.68 | 25.4 | 25.4 | 25.88 | 25.15 | 2.94M |
| June 30, 2025 | 24.63 | 25.52 | 25.52 | 25.92 | 24.56 | 4.86M |
| June 27, 2025 | 24.68 | 24.64 | 24.64 | 24.74 | 24.45 | 1.97M |
| June 26, 2025 | 24.5 | 24.57 | 24.57 | 24.9 | 24.38 | 2.6M |
| June 25, 2025 | 24.36 | 24.48 | 24.48 | 24.59 | 24.25 | 2.6M |
| June 24, 2025 | 23.37 | 24.35 | 24.35 | 24.39 | 23.28 | 3.36M |
| June 23, 2025 | 22.8 | 23.18 | 23.18 | 23.2 | 22.66 | 1.44M |
| June 20, 2025 | 23.41 | 22.84 | 22.84 | 23.6 | 22.82 | 1.74M |
| June 19, 2025 | 23.6 | 23.29 | 23.29 | 23.94 | 23.18 | 2.33M |
| June 18, 2025 | 23.54 | 23.6 | 23.6 | 23.65 | 23.3 | 1.46M |
| June 17, 2025 | 23.59 | 23.51 | 23.51 | 23.73 | 23.36 | 1.5M |
| June 16, 2025 | 23.51 | 23.69 | 23.69 | 23.9 | 23.48 | 1.6M |
| June 13, 2025 | 24.11 | 23.62 | 23.62 | 24.33 | 23.58 | 2.01M |
| June 12, 2025 | 24.51 | 24.27 | 24.27 | 24.56 | 24.06 | 1.77M |
| June 11, 2025 | 24.18 | 24.38 | 24.38 | 24.55 | 24.05 | 1.86M |
| June 10, 2025 | 24.61 | 24.06 | 24.06 | 24.68 | 23.82 | 2.86M |
| June 09, 2025 | 24.95 | 24.68 | 24.68 | 25.1 | 24.59 | 2.78M |
| June 06, 2025 | 24.63 | 24.82 | 24.82 | 25.12 | 24.51 | 2.65M |
| June 05, 2025 | 25.08 | 24.75 | 24.75 | 25.09 | 24.1 | 2.95M |
| June 04, 2025 | 24.55 | 24.69 | 24.61 | 24.88 | 24.46 | 2.04M |
| June 03, 2025 | 24.29 | 24.56 | 24.49 | 24.66 | 24.24 | 1.56M |
| May 30, 2025 | 24.91 | 24.45 | 24.38 | 24.93 | 24.29 | 2.09M |
| May 29, 2025 | 24.38 | 24.82 | 24.75 | 25.02 | 24.38 | 1.88M |
| May 28, 2025 | 24.52 | 24.45 | 24.38 | 24.81 | 24.36 | 1.69M |
| May 27, 2025 | 24.81 | 24.54 | 24.46 | 25.23 | 24.32 | 2.1M |
| May 26, 2025 | 24.55 | 24.81 | 24.74 | 24.91 | 24.54 | 1.67M |