29.00
+0.32(+1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 28.64 | 29 | 29 | 29.15 | 28.57 | 25.06M |
| June 30, 2025 | 27.77 | 28.68 | 28.68 | 28.9 | 27.71 | 35.86M |
| June 27, 2025 | 27.49 | 27.61 | 27.61 | 28.15 | 27.43 | 27.63M |
| June 26, 2025 | 27.85 | 27.34 | 27.34 | 27.85 | 27.3 | 14.46M |
| June 25, 2025 | 27.54 | 27.49 | 27.49 | 28.01 | 27.23 | 24.29M |
| June 24, 2025 | 27.25 | 27.18 | 27.18 | 27.38 | 27.05 | 17.08M |
| June 23, 2025 | 27.8 | 27.17 | 27.17 | 28 | 27.08 | 23.98M |
| June 20, 2025 | 28.28 | 27.9 | 27.9 | 28.49 | 27.78 | 18.11M |
| June 19, 2025 | 28.62 | 28.22 | 28.22 | 29.13 | 28.01 | 22.42M |
| June 18, 2025 | 28.6 | 28.6 | 28.6 | 29.1 | 28.09 | 18.76M |
| June 17, 2025 | 28.58 | 28.4 | 28.4 | 28.84 | 28.28 | 13.48M |
| June 16, 2025 | 28.1 | 28.3 | 28.3 | 28.85 | 27.96 | 23.01M |
| June 13, 2025 | 27.13 | 27.83 | 27.83 | 27.92 | 27.1 | 22.98M |
| June 12, 2025 | 27.27 | 27.22 | 27.22 | 27.48 | 27.11 | 12.94M |
| June 11, 2025 | 27.48 | 27.32 | 27.32 | 27.5 | 27.15 | 11.41M |
| June 10, 2025 | 27.3 | 27.36 | 27.36 | 27.58 | 27.08 | 15.93M |
| June 09, 2025 | 27.07 | 27.29 | 27.29 | 27.46 | 26.99 | 19.21M |
| June 06, 2025 | 26.38 | 26.98 | 26.98 | 27.94 | 26.27 | 33.46M |
| June 05, 2025 | 26.71 | 26.56 | 26.33 | 26.92 | 26.42 | 12.58M |
| June 04, 2025 | 26.78 | 26.8 | 26.57 | 27.2 | 26.63 | 14.71M |
| June 03, 2025 | 26.33 | 26.79 | 26.56 | 27 | 26.15 | 18.6M |
| May 30, 2025 | 26.31 | 26.44 | 26.44 | 26.69 | 26.31 | 12.99M |
| May 29, 2025 | 25.7 | 26.36 | 26.36 | 26.47 | 25.61 | 19.12M |
| May 28, 2025 | 25.61 | 25.6 | 25.6 | 25.72 | 25.5 | 8.12M |
| May 27, 2025 | 26.06 | 25.6 | 25.6 | 26.11 | 25.51 | 13.65M |
| May 26, 2025 | 26.2 | 26.05 | 26.05 | 26.51 | 26 | 12.67M |
| May 23, 2025 | 26.1 | 26.23 | 26.23 | 26.44 | 26.01 | 12.61M |
| May 22, 2025 | 26.25 | 26.07 | 26.07 | 26.25 | 25.75 | 15.3M |
| May 21, 2025 | 26.45 | 26.33 | 26.33 | 26.67 | 26.2 | 17.08M |
| May 20, 2025 | 26.19 | 26.32 | 26.32 | 26.63 | 26.11 | 14M |
| May 19, 2025 | 26.25 | 26.15 | 26.15 | 26.42 | 26.06 | 13.5M |
| May 16, 2025 | 26.46 | 26.22 | 26.22 | 26.88 | 26.12 | 23.81M |
| May 15, 2025 | 27 | 26.65 | 26.65 | 27.13 | 26.31 | 19.85M |
| May 14, 2025 | 26.73 | 27.02 | 27.02 | 27.19 | 26.67 | 20.14M |
| May 13, 2025 | 26.92 | 26.73 | 26.73 | 26.92 | 26.5 | 15.8M |
| May 12, 2025 | 27 | 26.84 | 26.84 | 27.09 | 26.57 | 16.56M |
| May 09, 2025 | 27.01 | 26.81 | 26.81 | 27.31 | 26.77 | 18.82M |
| May 08, 2025 | 27.56 | 26.98 | 26.98 | 27.65 | 26.87 | 29.36M |
| May 07, 2025 | 27.64 | 27.69 | 27.69 | 27.69 | 27.1 | 33.84M |
| May 06, 2025 | 25.77 | 27.41 | 27.41 | 27.76 | 25.56 | 54.15M |
| April 30, 2025 | 25.47 | 25.41 | 25.41 | 25.92 | 25.21 | 19.7M |
| April 29, 2025 | 25.5 | 25.5 | 25.5 | 25.93 | 25.16 | 19.74M |
| April 28, 2025 | 25.25 | 25.36 | 25.36 | 25.55 | 25.23 | 19.76M |
| April 25, 2025 | 24.8 | 25.15 | 25.15 | 25.39 | 24.62 | 22.26M |
| April 24, 2025 | 24.62 | 24.74 | 24.74 | 24.75 | 24.1 | 14.02M |
| April 23, 2025 | 24.45 | 24.66 | 24.66 | 24.74 | 24.33 | 12.77M |
| April 22, 2025 | 23.77 | 24.45 | 24.45 | 24.65 | 23.7 | 18.38M |
| April 21, 2025 | 23.67 | 23.79 | 23.79 | 23.92 | 23.52 | 10.26M |
| April 18, 2025 | 23.99 | 23.86 | 23.86 | 23.99 | 23.75 | 7.93M |
| April 17, 2025 | 24.1 | 24.11 | 24.11 | 24.25 | 23.93 | 9.9M |
| April 16, 2025 | 24.03 | 24.09 | 24.09 | 24.09 | 23.59 | 15.52M |
| April 15, 2025 | 24.31 | 24.04 | 24.04 | 24.55 | 23.85 | 18.37M |
| April 14, 2025 | 24 | 24.37 | 24.37 | 24.95 | 23.78 | 34.5M |
| April 11, 2025 | 23.73 | 23.57 | 23.57 | 23.73 | 23.3 | 16.69M |
| April 10, 2025 | 24.19 | 23.78 | 23.78 | 24.19 | 23.61 | 23.54M |
| April 09, 2025 | 23.4 | 23.83 | 23.83 | 23.84 | 23 | 25.73M |
| April 08, 2025 | 22.88 | 23.63 | 23.63 | 23.7 | 22.3 | 37.93M |
| April 07, 2025 | 22.01 | 22.44 | 22.44 | 22.8 | 21.96 | 50.55M |
| April 03, 2025 | 25.16 | 24.4 | 24.4 | 25.16 | 24.19 | 24.83M |
| April 02, 2025 | 24.96 | 25.39 | 25.39 | 25.62 | 24.8 | 24.43M |