28.00
+1.23(+4.59%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 25.88 | 27 | 27 | 27.49 | 25.76 | 19.79M |
September 25, 2025 | 26.42 | 25.89 | 25.89 | 26.42 | 25.81 | 7.93M |
September 24, 2025 | 26.25 | 26.43 | 26.43 | 26.7 | 25.99 | 8.44M |
September 23, 2025 | 26.63 | 26.43 | 26.43 | 26.96 | 25.68 | 10.94M |
September 22, 2025 | 26.7 | 26.74 | 26.74 | 26.88 | 26.2 | 7.89M |
September 19, 2025 | 26.32 | 26.7 | 26.7 | 27.3 | 26.26 | 14.06M |
September 18, 2025 | 26.33 | 26.34 | 26.34 | 27.45 | 26.06 | 14.69M |
September 17, 2025 | 25.8 | 26.33 | 26.33 | 26.45 | 25.66 | 11.14M |
September 16, 2025 | 25.58 | 25.66 | 25.66 | 25.72 | 25.34 | 6.3M |
September 15, 2025 | 25.99 | 25.61 | 25.61 | 25.99 | 25.48 | 8.64M |
September 12, 2025 | 25.86 | 26.04 | 26.04 | 26.38 | 25.7 | 13.1M |
September 11, 2025 | 25.5 | 25.85 | 25.85 | 25.91 | 25.28 | 7.79M |
September 10, 2025 | 25.2 | 25.45 | 25.45 | 25.86 | 25.2 | 8.02M |
September 09, 2025 | 26.08 | 25.2 | 25.2 | 26.1 | 25.08 | 11.17M |
September 08, 2025 | 25.98 | 26.08 | 26.08 | 26.2 | 25.7 | 11.17M |
September 05, 2025 | 26.1 | 25.97 | 25.97 | 26.35 | 25.65 | 14.4M |
September 04, 2025 | 26.88 | 26.08 | 26.08 | 27.27 | 25.52 | 20.13M |
September 03, 2025 | 30.35 | 27.31 | 27.31 | 30.4 | 27.3 | 22.56M |
September 02, 2025 | 31.32 | 30.33 | 30.33 | 31.32 | 29.9 | 14.13M |
September 01, 2025 | 31.61 | 31.26 | 31.26 | 31.65 | 30.73 | 15.68M |
August 29, 2025 | 30.8 | 31.77 | 31.77 | 31.82 | 30.66 | 19.24M |
August 28, 2025 | 30.88 | 31.03 | 31.03 | 31.5 | 29.53 | 18.23M |
August 27, 2025 | 31.36 | 31 | 31 | 32.22 | 31 | 19.13M |
August 26, 2025 | 32.29 | 31.64 | 31.64 | 32.29 | 31.6 | 16.99M |
August 25, 2025 | 32.33 | 32.61 | 32.61 | 33.25 | 31.83 | 26.6M |
August 22, 2025 | 31.48 | 32.25 | 32.25 | 32.34 | 30.58 | 23.95M |
August 21, 2025 | 31.3 | 31.46 | 31.46 | 32.41 | 31.26 | 19.6M |
August 20, 2025 | 30.35 | 31.62 | 31.62 | 32.34 | 30.25 | 27.3M |
August 19, 2025 | 31.31 | 30.47 | 30.47 | 31.32 | 30.34 | 17.24M |
August 18, 2025 | 30.5 | 31.28 | 31.28 | 31.38 | 30.37 | 20.2M |
August 15, 2025 | 30.06 | 30.37 | 30.37 | 30.55 | 29.9 | 11.99M |
August 14, 2025 | 31.49 | 30.1 | 30.1 | 31.49 | 29.87 | 25.33M |
August 13, 2025 | 31.03 | 31.49 | 31.49 | 31.8 | 31.03 | 16.88M |
August 12, 2025 | 31.83 | 31.04 | 31.04 | 31.94 | 30.8 | 17.9M |
August 11, 2025 | 31.78 | 31.89 | 31.89 | 32.2 | 31.34 | 16.37M |
August 08, 2025 | 31.99 | 31.91 | 31.91 | 32.8 | 31.8 | 16.14M |
August 07, 2025 | 32.69 | 32.31 | 32.31 | 32.69 | 31.61 | 26.32M |
August 06, 2025 | 31.37 | 32.99 | 32.99 | 32.99 | 31.34 | 35.14M |
August 05, 2025 | 32 | 31.5 | 31.5 | 32.3 | 31.24 | 27.46M |
August 04, 2025 | 30.63 | 32.21 | 32.21 | 32.4 | 30.5 | 38.74M |
August 01, 2025 | 31.57 | 30.8 | 30.8 | 31.7 | 30 | 22.42M |
July 31, 2025 | 32.5 | 31.48 | 31.48 | 32.77 | 31.34 | 37.24M |
July 30, 2025 | 33 | 32.26 | 32.26 | 35.22 | 32.03 | 59.69M |
July 29, 2025 | 28.86 | 32.03 | 32.03 | 32.03 | 28.55 | 36.16M |
July 28, 2025 | 28.56 | 29.12 | 29.12 | 29.49 | 28.49 | 18.97M |
July 25, 2025 | 28.38 | 28.55 | 28.55 | 29.19 | 28.27 | 16.02M |
July 24, 2025 | 28.09 | 28.46 | 28.46 | 28.6 | 28.08 | 12.34M |
July 23, 2025 | 28.24 | 28.1 | 28.1 | 28.47 | 27.76 | 11.24M |
July 22, 2025 | 28.62 | 28.53 | 28.53 | 29.09 | 28.29 | 15.9M |
July 21, 2025 | 28.79 | 28.79 | 28.79 | 28.96 | 28.5 | 14.41M |
July 18, 2025 | 29 | 28.9 | 28.9 | 29.13 | 28.35 | 22.49M |
July 17, 2025 | 27.3 | 28.96 | 28.96 | 28.99 | 27.16 | 30.8M |
July 16, 2025 | 27.51 | 27.24 | 27.24 | 27.72 | 27.05 | 12.8M |
July 15, 2025 | 27.72 | 27.51 | 27.51 | 28.09 | 27.34 | 12.14M |
July 14, 2025 | 28.08 | 27.98 | 27.98 | 28.35 | 27.8 | 13.6M |
July 11, 2025 | 27.46 | 28.06 | 28.06 | 28.29 | 27.32 | 20.96M |
July 10, 2025 | 27.3 | 27.44 | 27.44 | 27.58 | 27.15 | 12.83M |
July 09, 2025 | 27.65 | 27.65 | 27.65 | 28.39 | 27.51 | 25.78M |
July 08, 2025 | 27.43 | 27.62 | 27.62 | 27.62 | 27.1 | 15.16M |
July 07, 2025 | 27.32 | 27.46 | 27.46 | 27.72 | 27.15 | 11.53M |