28.76
-0.63(-2.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28.45 | 29.39 | 29.39 | 29.46 | 28.45 | 61.93M |
| September 04, 2025 | 29.72 | 28.61 | 28.61 | 30.66 | 28.1 | 82.28M |
| September 03, 2025 | 29.9 | 29.7 | 29.7 | 30.8 | 29.28 | 98.68M |
| September 02, 2025 | 29.18 | 29 | 29 | 29.94 | 28.58 | 88.56M |
| September 01, 2025 | 28.45 | 28.96 | 28.96 | 29.17 | 27.59 | 97.75M |
| August 29, 2025 | 26.49 | 27.9 | 27.9 | 28.41 | 26.44 | 81.14M |
| August 28, 2025 | 25.71 | 26.08 | 26.08 | 26.22 | 25.4 | 41.3M |
| August 27, 2025 | 26.81 | 26.09 | 26.09 | 26.92 | 26.08 | 44.13M |
| August 26, 2025 | 26.9 | 26.83 | 26.83 | 27.11 | 26.63 | 52.33M |
| August 25, 2025 | 25.16 | 26.97 | 26.97 | 27.19 | 25.16 | 93.59M |
| August 22, 2025 | 24.6 | 24.72 | 24.72 | 24.76 | 24.41 | 24.47M |
| August 21, 2025 | 24.85 | 24.64 | 24.64 | 25.08 | 24.56 | 22.33M |
| August 20, 2025 | 24.49 | 24.82 | 24.82 | 24.93 | 24.45 | 26.77M |
| August 19, 2025 | 24.82 | 24.51 | 24.51 | 24.95 | 24.39 | 34.58M |
| August 18, 2025 | 25.37 | 24.88 | 24.88 | 25.37 | 24.74 | 48.07M |
| August 15, 2025 | 24.67 | 25.34 | 25.34 | 25.67 | 24.67 | 42.52M |
| August 14, 2025 | 24.89 | 24.72 | 24.72 | 25.35 | 24.71 | 40.53M |
| August 13, 2025 | 24.28 | 24.91 | 24.91 | 25.26 | 24.25 | 54.87M |
| August 12, 2025 | 24.01 | 24.03 | 24.03 | 24.1 | 23.82 | 21.58M |
| August 11, 2025 | 23.98 | 24.02 | 24.02 | 24.23 | 23.72 | 31.76M |
| August 08, 2025 | 23.44 | 23.83 | 23.83 | 23.96 | 23.34 | 34.33M |
| August 07, 2025 | 23.52 | 23.46 | 23.46 | 23.65 | 23.14 | 26.95M |
| August 06, 2025 | 22.8 | 23.52 | 23.52 | 23.73 | 22.76 | 43.09M |
| August 05, 2025 | 22.78 | 22.93 | 22.93 | 23.02 | 22.69 | 22.04M |
| August 04, 2025 | 22.49 | 22.71 | 22.71 | 22.72 | 22.44 | 19.87M |
| August 01, 2025 | 22.45 | 22.56 | 22.56 | 22.71 | 22.35 | 21.07M |
| July 31, 2025 | 23 | 22.48 | 22.48 | 23 | 22.4 | 48.63M |
| July 30, 2025 | 23.66 | 23.45 | 23.45 | 23.85 | 23.28 | 23.22M |
| July 29, 2025 | 23.75 | 23.65 | 23.65 | 23.87 | 23.49 | 22.76M |
| July 28, 2025 | 23.74 | 23.89 | 23.89 | 23.91 | 23.51 | 24.64M |
| July 25, 2025 | 24.22 | 23.96 | 23.96 | 24.36 | 23.92 | 29.27M |
| July 24, 2025 | 23.88 | 24.38 | 24.38 | 24.49 | 23.79 | 43.76M |
| July 23, 2025 | 24.09 | 23.84 | 23.84 | 24.11 | 23.73 | 38.19M |
| July 22, 2025 | 23.73 | 24.09 | 24.09 | 24.1 | 23.5 | 52.22M |
| July 21, 2025 | 23.7 | 24.4 | 23.7 | 24.47 | 23.68 | 52.51M |
| July 18, 2025 | 23.24 | 23.57 | 23.57 | 23.63 | 23.24 | 27.24M |
| July 17, 2025 | 23.2 | 23.17 | 23.17 | 23.27 | 23.07 | 17.4M |
| July 16, 2025 | 23.41 | 23.21 | 23.21 | 23.49 | 23.1 | 15.92M |
| July 15, 2025 | 23.46 | 23.41 | 23.41 | 23.76 | 23.3 | 23.32M |
| July 14, 2025 | 23.6 | 23.6 | 23.6 | 23.93 | 23.57 | 33.39M |
| July 11, 2025 | 23.1 | 23.48 | 23.48 | 23.93 | 23.05 | 53.84M |
| July 10, 2025 | 22.9 | 23.06 | 23.06 | 23.14 | 22.85 | 25.56M |
| July 09, 2025 | 23.83 | 22.91 | 22.91 | 23.86 | 22.86 | 52.37M |
| July 08, 2025 | 23.32 | 23.41 | 23.41 | 23.56 | 23.32 | 18.09M |
| July 07, 2025 | 23.35 | 23.27 | 23.27 | 23.5 | 23.23 | 18.54M |
| July 04, 2025 | 23.66 | 23.48 | 23.48 | 23.66 | 23.31 | 31.28M |
| July 03, 2025 | 23.89 | 23.83 | 23.83 | 24.09 | 23.63 | 36.3M |
| July 02, 2025 | 23.52 | 23.79 | 23.79 | 24.36 | 23.46 | 61.87M |
| July 01, 2025 | 23.31 | 23.79 | 23.79 | 23.79 | 22.95 | 39.91M |
| June 30, 2025 | 24 | 23.43 | 23.43 | 24.04 | 23.09 | 43.43M |
| June 27, 2025 | 22.63 | 23.57 | 23.57 | 23.75 | 22.61 | 61.34M |
| June 26, 2025 | 22.17 | 22.21 | 22.21 | 22.39 | 22.13 | 17.94M |
| June 25, 2025 | 21.98 | 22.13 | 22.13 | 22.13 | 21.89 | 13.99M |
| June 24, 2025 | 21.75 | 21.92 | 21.92 | 22.04 | 21.66 | 14.18M |
| June 23, 2025 | 21.55 | 21.65 | 21.65 | 21.72 | 21.53 | 8.11M |
| June 20, 2025 | 21.63 | 21.59 | 21.59 | 21.74 | 21.54 | 9.1M |
| June 19, 2025 | 22.03 | 21.63 | 21.63 | 22.12 | 21.55 | 13.34M |
| June 18, 2025 | 22.21 | 22.13 | 22.13 | 22.24 | 21.9 | 10.64M |
| June 17, 2025 | 22.21 | 22.19 | 22.19 | 22.34 | 22.15 | 8.53M |
| June 16, 2025 | 22.32 | 22.23 | 22.23 | 22.47 | 22.17 | 13.89M |