28.73
-0.02(-0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 28.64 | 28.73 | 28.73 | 28.78 | 28.51 | 3.51M |
| September 25, 2025 | 29.09 | 28.75 | 28.75 | 29.1 | 28.68 | 6.76M |
| September 24, 2025 | 29.02 | 29.13 | 29.13 | 29.17 | 29.02 | 2.72M |
| September 23, 2025 | 29.03 | 29.11 | 29.11 | 29.14 | 28.75 | 4.75M |
| September 22, 2025 | 29.2 | 29.02 | 29.02 | 29.31 | 28.97 | 3.34M |
| September 19, 2025 | 29.36 | 29.1 | 29.1 | 29.45 | 29.09 | 5.21M |
| September 18, 2025 | 29.39 | 29.55 | 29.55 | 29.89 | 29.18 | 8.13M |
| September 17, 2025 | 29.18 | 29.34 | 29.34 | 29.4 | 29.12 | 3.14M |
| September 16, 2025 | 29.34 | 29.18 | 29.18 | 29.39 | 29.12 | 3.57M |
| September 15, 2025 | 29.44 | 29.34 | 29.34 | 29.46 | 29.26 | 3.7M |
| September 12, 2025 | 29.63 | 29.44 | 29.44 | 29.68 | 29.4 | 4.22M |
| September 11, 2025 | 29.5 | 29.63 | 29.63 | 29.66 | 29.3 | 4.25M |
| September 10, 2025 | 29.65 | 29.52 | 29.52 | 29.72 | 29.46 | 3.31M |
| September 09, 2025 | 29.82 | 29.7 | 29.7 | 29.9 | 29.53 | 3.63M |
| September 08, 2025 | 29.52 | 29.78 | 29.78 | 29.82 | 29.43 | 4.61M |
| September 05, 2025 | 29.45 | 29.52 | 29.52 | 29.56 | 29.36 | 3.82M |
| September 04, 2025 | 29.31 | 29.41 | 29.41 | 29.5 | 29.22 | 4.35M |
| September 03, 2025 | 29.5 | 29.34 | 29.34 | 29.62 | 29.24 | 4.09M |
| September 02, 2025 | 29.7 | 29.47 | 29.47 | 29.94 | 29.41 | 5.92M |
| September 01, 2025 | 29.57 | 29.71 | 29.71 | 29.76 | 29.47 | 4.41M |
| August 29, 2025 | 29.7 | 29.6 | 29.6 | 29.89 | 29.56 | 6.7M |
| August 28, 2025 | 29.89 | 29.72 | 29.72 | 29.99 | 29.35 | 8.12M |
| August 27, 2025 | 30.45 | 29.87 | 29.87 | 30.49 | 29.84 | 8M |
| August 26, 2025 | 30.4 | 30.41 | 30.41 | 30.51 | 30.28 | 5.46M |
| August 25, 2025 | 30.2 | 30.44 | 30.44 | 30.45 | 30.16 | 7.71M |
| August 22, 2025 | 30.19 | 30.18 | 30.18 | 30.24 | 29.96 | 6.94M |
| August 21, 2025 | 30.05 | 30.15 | 30.15 | 30.27 | 29.93 | 8.35M |
| August 20, 2025 | 29.84 | 30.01 | 30.01 | 30.02 | 29.65 | 5.39M |
| August 19, 2025 | 29.91 | 29.83 | 29.83 | 30.12 | 29.77 | 6.45M |
| August 18, 2025 | 29.74 | 29.87 | 29.87 | 30.06 | 29.73 | 9.02M |
| August 15, 2025 | 29.62 | 29.73 | 29.73 | 29.81 | 29.56 | 5.51M |
| August 14, 2025 | 29.9 | 29.64 | 29.64 | 30.05 | 29.57 | 4.97M |
| August 13, 2025 | 29.82 | 29.83 | 29.83 | 29.93 | 29.73 | 5.08M |
| August 12, 2025 | 29.97 | 29.83 | 29.83 | 30.21 | 29.72 | 5.36M |
| August 11, 2025 | 29.82 | 29.97 | 29.97 | 30.02 | 29.75 | 3.44M |
| August 08, 2025 | 29.7 | 29.81 | 29.81 | 29.88 | 29.62 | 2.41M |
| August 07, 2025 | 29.89 | 29.72 | 29.72 | 30 | 29.68 | 3.3M |
| August 06, 2025 | 30.05 | 29.88 | 29.88 | 30.09 | 29.79 | 3.7M |
| August 05, 2025 | 29.95 | 30.05 | 30.05 | 30.08 | 29.9 | 3.24M |
| August 04, 2025 | 29.7 | 30.04 | 30.04 | 30.4 | 29.49 | 5.65M |
| August 01, 2025 | 29.47 | 29.82 | 29.82 | 29.87 | 29.46 | 5.6M |
| July 31, 2025 | 30.01 | 29.45 | 29.45 | 30.06 | 29.4 | 6.86M |
| July 30, 2025 | 29.86 | 29.97 | 29.97 | 30.51 | 29.71 | 8.48M |
| July 29, 2025 | 29.9 | 29.85 | 29.85 | 29.98 | 29.66 | 3.59M |
| July 28, 2025 | 29.92 | 29.92 | 29.92 | 30.12 | 29.76 | 4.29M |
| July 25, 2025 | 30.27 | 29.91 | 29.91 | 30.44 | 29.9 | 4.66M |
| July 24, 2025 | 30.08 | 30.19 | 30.19 | 30.25 | 29.95 | 4.38M |
| July 23, 2025 | 30.11 | 29.96 | 29.96 | 30.33 | 29.88 | 3.99M |
| July 22, 2025 | 29.95 | 30.15 | 30.15 | 30.2 | 29.89 | 3.64M |
| July 21, 2025 | 29.88 | 29.93 | 29.93 | 30.02 | 29.78 | 4.08M |
| July 18, 2025 | 29.77 | 29.88 | 29.88 | 29.89 | 29.66 | 3.28M |
| July 17, 2025 | 29.72 | 29.73 | 29.73 | 29.78 | 29.6 | 3.28M |
| July 16, 2025 | 29.3 | 29.68 | 29.68 | 29.69 | 29.3 | 4.54M |
| July 15, 2025 | 29.42 | 29.38 | 29.38 | 29.52 | 29.1 | 3.94M |
| July 14, 2025 | 29.46 | 29.43 | 29.43 | 29.65 | 29.4 | 3.15M |
| July 11, 2025 | 29.37 | 29.46 | 29.46 | 29.54 | 29.27 | 5.38M |
| July 10, 2025 | 29.08 | 29.32 | 29.32 | 29.36 | 29.08 | 4M |
| July 09, 2025 | 29.06 | 29.06 | 29.06 | 29.18 | 28.97 | 3.43M |
| July 08, 2025 | 28.97 | 29.06 | 29.06 | 29.14 | 28.9 | 4.64M |
| July 07, 2025 | 29.03 | 28.96 | 28.96 | 29.18 | 28.93 | 2.31M |