28.15
+0.74(+2.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 26.89 | 27.41 | 27.41 | 27.49 | 26.58 | 9.08M |
| September 04, 2025 | 28.29 | 26.42 | 26.42 | 28.41 | 26.07 | 11.87M |
| September 03, 2025 | 28.5 | 27.83 | 27.83 | 29.18 | 27.61 | 9.97M |
| September 02, 2025 | 30.42 | 28.77 | 28.77 | 30.42 | 28.33 | 15.95M |
| September 01, 2025 | 31.51 | 30.55 | 30.55 | 31.68 | 30.15 | 23.59M |
| August 29, 2025 | 30.74 | 32.42 | 32.42 | 32.68 | 30.15 | 38.52M |
| August 28, 2025 | 30.2 | 31 | 31 | 31.4 | 29.75 | 31.79M |
| August 27, 2025 | 30.88 | 29.35 | 29.35 | 31.19 | 29.31 | 26.44M |
| August 26, 2025 | 31.6 | 30.91 | 30.91 | 32.63 | 30.69 | 39.03M |
| August 25, 2025 | 27.5 | 29.66 | 29.66 | 29.66 | 27.5 | 23.31M |
| August 22, 2025 | 26.63 | 26.96 | 26.96 | 27.09 | 26.6 | 5.22M |
| August 21, 2025 | 27.26 | 26.81 | 26.81 | 27.49 | 26.56 | 6.8M |
| August 20, 2025 | 26.95 | 27.29 | 27.29 | 27.32 | 26.69 | 7.19M |
| August 19, 2025 | 26.93 | 27.06 | 27.06 | 27.69 | 26.64 | 10.21M |
| August 18, 2025 | 26.79 | 26.89 | 26.89 | 27.15 | 26.68 | 8.06M |
| August 15, 2025 | 26.2 | 26.85 | 26.85 | 27.2 | 26.09 | 9.65M |
| August 14, 2025 | 27.27 | 25.98 | 25.98 | 27.34 | 25.97 | 13.16M |
| August 13, 2025 | 27.55 | 27.45 | 27.45 | 28.08 | 27.23 | 9.75M |
| August 12, 2025 | 27.75 | 27.2 | 27.2 | 28.13 | 27.1 | 9.22M |
| August 11, 2025 | 28 | 28.02 | 28.02 | 28.7 | 27.66 | 14.36M |
| August 08, 2025 | 26.6 | 28.55 | 28.55 | 29.28 | 26.5 | 21.56M |
| August 07, 2025 | 26.6 | 26.83 | 26.83 | 27.12 | 26.32 | 9.44M |
| August 06, 2025 | 26.8 | 26.64 | 26.64 | 27.08 | 26.62 | 10M |
| August 05, 2025 | 26.49 | 27.13 | 27.13 | 27.26 | 26.45 | 16.9M |
| August 04, 2025 | 25.7 | 26.06 | 26.06 | 26.33 | 25.59 | 9.09M |
| August 01, 2025 | 25.9 | 25.98 | 25.98 | 26.73 | 25.69 | 12.44M |
| July 31, 2025 | 25.28 | 25.78 | 25.78 | 27.7 | 25.16 | 23.53M |
| July 30, 2025 | 24.8 | 25.26 | 25.26 | 25.38 | 24.62 | 10.28M |
| July 29, 2025 | 24.26 | 24.82 | 24.82 | 24.87 | 24.13 | 7.37M |
| July 28, 2025 | 24.1 | 24.26 | 24.26 | 24.33 | 23.95 | 4.11M |
| July 25, 2025 | 24.19 | 24.14 | 24.14 | 24.32 | 24.01 | 3.08M |
| July 24, 2025 | 24.06 | 24.2 | 24.2 | 24.48 | 24 | 3.98M |
| July 23, 2025 | 23.9 | 24.13 | 24.13 | 24.53 | 23.72 | 5.44M |
| July 22, 2025 | 24.13 | 23.95 | 23.95 | 24.28 | 23.89 | 3.81M |
| July 21, 2025 | 24.28 | 24.13 | 24.13 | 24.32 | 24 | 2.81M |
| July 18, 2025 | 24.55 | 24.28 | 24.28 | 24.79 | 24.14 | 3.73M |
| July 17, 2025 | 23.72 | 24.63 | 24.57 | 24.83 | 23.6 | 7.13M |
| July 16, 2025 | 23.45 | 23.71 | 23.66 | 23.99 | 23.42 | 3.89M |
| July 15, 2025 | 24.1 | 23.54 | 23.49 | 24.15 | 23.42 | 8.69M |
| July 14, 2025 | 24.77 | 24.8 | 24.74 | 25 | 24.61 | 3.53M |
| July 11, 2025 | 24.99 | 24.9 | 24.84 | 25.25 | 24.75 | 3.53M |
| July 10, 2025 | 25.4 | 25 | 24.94 | 25.41 | 24.82 | 3.93M |
| July 09, 2025 | 25.38 | 25.36 | 25.3 | 25.75 | 25.23 | 5.1M |
| July 08, 2025 | 24.98 | 25.4 | 25.34 | 25.56 | 24.86 | 3.99M |
| July 07, 2025 | 24.99 | 24.98 | 24.92 | 25.07 | 24.66 | 3.18M |
| July 04, 2025 | 25.48 | 25.05 | 25.05 | 25.6 | 25.03 | 6.5M |
| July 03, 2025 | 25.1 | 25.61 | 25.61 | 26.5 | 25.1 | 11.26M |
| July 02, 2025 | 25.66 | 25.15 | 25.15 | 25.83 | 25 | 5.32M |
| July 01, 2025 | 25.61 | 25.82 | 25.82 | 26 | 25.55 | 4.85M |
| June 30, 2025 | 25.68 | 25.81 | 25.81 | 25.91 | 25.5 | 5.95M |
| June 27, 2025 | 25.96 | 25.62 | 25.62 | 25.98 | 25.53 | 7.4M |
| June 26, 2025 | 25.26 | 25.72 | 25.72 | 25.91 | 25.2 | 10.63M |
| June 25, 2025 | 25.25 | 25.4 | 25.4 | 25.48 | 25.02 | 5.85M |
| June 24, 2025 | 24.62 | 25.29 | 25.29 | 25.34 | 24.62 | 6.77M |
| June 23, 2025 | 24.18 | 24.62 | 24.62 | 24.67 | 24.01 | 3.39M |
| June 20, 2025 | 24.49 | 24.39 | 24.39 | 24.7 | 24.13 | 4.06M |
| June 19, 2025 | 24.83 | 24.55 | 24.55 | 25.4 | 24.5 | 6.16M |
| June 18, 2025 | 24.93 | 25.19 | 25.19 | 25.23 | 24.45 | 7.23M |
| June 17, 2025 | 25.09 | 24.98 | 24.98 | 25.7 | 24.51 | 9.25M |
| June 16, 2025 | 24.89 | 25 | 25 | 25.43 | 24.74 | 6.19M |