28.53
+0.01(+0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.75 | 28.53 | 28.53 | 29.18 | 28.5 | 56.5M |
| August 15, 2025 | 27.91 | 28.52 | 28.52 | 28.95 | 27.85 | 55.02M |
| August 14, 2025 | 28.4 | 27.97 | 27.97 | 29.02 | 27.88 | 54.44M |
| August 13, 2025 | 27.7 | 28.42 | 28.42 | 29.21 | 27.21 | 89.66M |
| August 12, 2025 | 28.28 | 27.7 | 27.7 | 28.29 | 27.36 | 81.48M |
| August 11, 2025 | 26.37 | 26.8 | 26.8 | 26.92 | 26.27 | 30.11M |
| August 08, 2025 | 26.37 | 26.37 | 26.37 | 26.5 | 26.14 | 19.79M |
| August 07, 2025 | 26.52 | 26.37 | 26.37 | 26.74 | 26.29 | 27.38M |
| August 06, 2025 | 26.96 | 26.63 | 26.63 | 27.15 | 26.51 | 30.55M |
| August 05, 2025 | 26.8 | 26.87 | 26.87 | 27.15 | 26.65 | 28.18M |
| August 04, 2025 | 26.96 | 26.84 | 26.84 | 27.05 | 26.16 | 40.14M |
| August 01, 2025 | 27.4 | 27.56 | 27.24 | 28.44 | 27.21 | 48.58M |
| July 31, 2025 | 28.02 | 27.59 | 27.27 | 28.31 | 27.46 | 70.52M |
| July 30, 2025 | 26.98 | 28.37 | 28.04 | 29.25 | 26.96 | 111.69M |
| July 29, 2025 | 28.08 | 27.23 | 26.91 | 28.18 | 26.9 | 84.26M |
| July 28, 2025 | 26.8 | 26.91 | 26.6 | 27.11 | 26.69 | 29.5M |
| July 25, 2025 | 26.76 | 26.66 | 26.35 | 27.27 | 26.61 | 36.68M |
| July 24, 2025 | 26.23 | 26.75 | 26.75 | 26.98 | 26.15 | 35.82M |
| July 23, 2025 | 26.18 | 26.17 | 26.17 | 26.78 | 26.15 | 30.35M |
| July 22, 2025 | 26.13 | 26.25 | 26.25 | 26.74 | 26.11 | 32.1M |
| July 21, 2025 | 26.31 | 26.13 | 26.13 | 26.4 | 26.05 | 26.95M |
| July 18, 2025 | 26.48 | 26.36 | 26.36 | 26.53 | 26.18 | 19.41M |
| July 17, 2025 | 26.26 | 26.4 | 26.4 | 26.51 | 26.18 | 28.12M |
| July 16, 2025 | 25.39 | 26.41 | 26.41 | 26.6 | 25.37 | 48.66M |
| July 15, 2025 | 25.68 | 25.41 | 25.41 | 25.68 | 25.24 | 14.88M |
| July 14, 2025 | 25.61 | 25.68 | 25.68 | 25.75 | 25.53 | 15.4M |
| July 11, 2025 | 25.4 | 25.6 | 25.6 | 25.8 | 25.31 | 23.94M |
| July 10, 2025 | 25.26 | 25.43 | 25.43 | 26.05 | 25.26 | 25.04M |
| July 09, 2025 | 25.21 | 25.23 | 25.23 | 25.52 | 25.02 | 18.46M |
| July 08, 2025 | 25.11 | 25.21 | 25.21 | 25.52 | 25.09 | 11.95M |
| July 07, 2025 | 25.43 | 25.15 | 25.15 | 25.48 | 25.13 | 11.83M |
| July 04, 2025 | 25.46 | 25.43 | 25.43 | 25.56 | 25.31 | 14.11M |
| July 03, 2025 | 25.19 | 25.44 | 25.44 | 25.57 | 25.1 | 15.35M |
| July 02, 2025 | 25.3 | 25.17 | 25.17 | 25.46 | 25.13 | 11.07M |
| July 01, 2025 | 25.15 | 25.3 | 25.3 | 25.32 | 25 | 16.32M |
| June 30, 2025 | 24.73 | 25.09 | 25.09 | 25.11 | 24.61 | 14.82M |
| June 27, 2025 | 24.7 | 24.74 | 24.74 | 24.87 | 24.66 | 9.92M |
| June 26, 2025 | 24.86 | 24.65 | 24.65 | 24.86 | 24.61 | 14.6M |
| June 25, 2025 | 25.03 | 24.91 | 24.91 | 25.03 | 24.68 | 14.5M |
| June 24, 2025 | 24.8 | 24.89 | 24.89 | 24.95 | 24.67 | 14.91M |
| June 23, 2025 | 24.42 | 24.64 | 24.64 | 24.79 | 24.3 | 13.81M |
| June 20, 2025 | 24.61 | 24.42 | 24.42 | 24.75 | 24.37 | 10.3M |
| June 19, 2025 | 24.82 | 24.6 | 24.6 | 24.96 | 24.53 | 13.76M |
| June 18, 2025 | 25.02 | 24.9 | 24.9 | 25.16 | 24.74 | 13.44M |
| June 17, 2025 | 25.66 | 25.08 | 25.08 | 25.87 | 25.03 | 19.72M |
| June 16, 2025 | 25.71 | 25.45 | 25.45 | 25.95 | 25.34 | 19.04M |
| June 13, 2025 | 25.8 | 25.81 | 25.81 | 26.44 | 25.63 | 29.66M |
| June 12, 2025 | 25.78 | 25.92 | 25.92 | 26.2 | 25.61 | 23.39M |
| June 11, 2025 | 25.98 | 25.76 | 25.76 | 26.09 | 25.71 | 18.71M |
| June 10, 2025 | 26.1 | 25.96 | 25.96 | 26.54 | 25.75 | 29.57M |
| June 09, 2025 | 25.12 | 25.93 | 25.93 | 26.57 | 25.12 | 45.9M |
| June 06, 2025 | 25.04 | 25.03 | 25.03 | 25.24 | 24.86 | 14.7M |
| June 05, 2025 | 25.46 | 25.15 | 25.15 | 25.65 | 25.03 | 24.22M |
| June 04, 2025 | 25.3 | 25.44 | 25.44 | 25.62 | 25.09 | 23.92M |
| June 03, 2025 | 24.8 | 25.27 | 25.27 | 25.48 | 24.8 | 32.05M |
| May 30, 2025 | 24.4 | 25.37 | 25.37 | 25.45 | 24.4 | 59.83M |
| May 29, 2025 | 23.53 | 24.11 | 24.11 | 24.14 | 23.42 | 17.41M |
| May 28, 2025 | 23.62 | 23.53 | 23.53 | 23.69 | 23.51 | 5.99M |
| May 27, 2025 | 23.51 | 23.63 | 23.63 | 23.7 | 23.42 | 8.79M |
| May 26, 2025 | 23.93 | 23.51 | 23.51 | 23.94 | 23.43 | 14.84M |