28.32
-0.46(-1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 28.79 | 28.32 | 28.32 | 29.18 | 28.32 | 40.5M |
| September 25, 2025 | 28.15 | 28.78 | 28.6 | 29 | 27.92 | 57.09M |
| September 24, 2025 | 27.74 | 28.03 | 27.85 | 28.21 | 27.43 | 30.12M |
| September 23, 2025 | 28.56 | 27.7 | 27.52 | 28.87 | 27.18 | 43.77M |
| September 22, 2025 | 28.58 | 28.55 | 28.37 | 28.96 | 28.02 | 35.97M |
| September 19, 2025 | 28.56 | 28.78 | 28.78 | 29.2 | 28.56 | 38.81M |
| September 18, 2025 | 29.22 | 28.56 | 28.56 | 29.63 | 28.19 | 58.63M |
| September 17, 2025 | 29.1 | 29.68 | 29.68 | 29.79 | 28.89 | 45.51M |
| September 16, 2025 | 30.49 | 29.6 | 29.6 | 30.68 | 28.74 | 86.11M |
| September 15, 2025 | 31.38 | 30.43 | 30.43 | 31.38 | 30.35 | 59.86M |
| September 12, 2025 | 31.48 | 31.49 | 31.49 | 32.14 | 31.15 | 63.86M |
| September 11, 2025 | 30.85 | 31.44 | 31.44 | 31.55 | 30.49 | 63.3M |
| September 10, 2025 | 31 | 30.75 | 30.75 | 31.63 | 30.25 | 63.56M |
| September 09, 2025 | 31.28 | 31.48 | 31.48 | 32.45 | 30.57 | 84.67M |
| September 08, 2025 | 31.5 | 31.25 | 31.25 | 32.64 | 30.89 | 106.42M |
| September 05, 2025 | 28.78 | 29.78 | 29.78 | 29.99 | 28.62 | 68.44M |
| September 04, 2025 | 30.5 | 28.79 | 28.79 | 31.09 | 28.29 | 107.3M |
| September 03, 2025 | 32.3 | 30.6 | 30.6 | 32.39 | 30.38 | 84.6M |
| September 02, 2025 | 32.98 | 31.7 | 31.7 | 33.18 | 31.2 | 103.45M |
| September 01, 2025 | 31.7 | 32.7 | 32.7 | 33.17 | 30.84 | 115.49M |
| August 29, 2025 | 29.61 | 30.78 | 30.78 | 31.18 | 29.25 | 101.33M |
| August 28, 2025 | 28.66 | 29.68 | 29.68 | 29.98 | 28.5 | 101.35M |
| August 27, 2025 | 28.21 | 28.64 | 28.64 | 29.79 | 27.92 | 104.42M |
| August 26, 2025 | 28.7 | 28.3 | 28.3 | 28.7 | 27.57 | 91.25M |
| August 25, 2025 | 28.25 | 29.12 | 29.12 | 29.55 | 27.77 | 121.65M |
| August 22, 2025 | 26.66 | 27.47 | 27.47 | 28.2 | 26.45 | 103.74M |
| August 21, 2025 | 26.89 | 26.91 | 26.91 | 27.85 | 26.59 | 87.16M |
| August 20, 2025 | 25.52 | 26.69 | 26.69 | 27.77 | 25.52 | 91.41M |
| August 19, 2025 | 24.75 | 25.75 | 25.75 | 26.97 | 24.6 | 98.91M |
| August 18, 2025 | 24.26 | 24.75 | 24.75 | 24.98 | 23.92 | 71.3M |
| August 15, 2025 | 23.42 | 24 | 24 | 24.31 | 23.4 | 46.52M |
| August 14, 2025 | 23.8 | 23.58 | 23.58 | 24.18 | 23.51 | 46.62M |
| August 13, 2025 | 23.41 | 23.85 | 23.85 | 23.97 | 23.39 | 44.29M |
| August 12, 2025 | 23.74 | 23.4 | 23.4 | 23.75 | 23.26 | 29.97M |
| August 11, 2025 | 23.7 | 23.64 | 23.64 | 23.81 | 23.27 | 41.12M |
| August 08, 2025 | 23.15 | 23.67 | 23.67 | 24.09 | 23.06 | 58.28M |
| August 07, 2025 | 23.23 | 23.28 | 23.28 | 23.53 | 22.46 | 67.33M |
| August 06, 2025 | 22.8 | 23.13 | 23.13 | 23.17 | 22.73 | 37.01M |
| August 05, 2025 | 22.9 | 22.8 | 22.8 | 22.98 | 22.63 | 28.52M |
| August 04, 2025 | 22.7 | 22.8 | 22.8 | 22.9 | 22.69 | 31.77M |
| August 01, 2025 | 23.18 | 22.72 | 22.72 | 23.2 | 22.66 | 33M |
| July 31, 2025 | 23.67 | 23.22 | 23.22 | 23.94 | 23 | 52.56M |
| July 30, 2025 | 24.8 | 23.98 | 23.98 | 24.92 | 23.61 | 62.77M |
| July 29, 2025 | 24.83 | 24.82 | 24.82 | 25.09 | 24.34 | 54.1M |
| July 28, 2025 | 24.9 | 25.04 | 25.04 | 25.59 | 24.33 | 70.87M |
| July 25, 2025 | 24.67 | 25 | 25 | 25.3 | 24.29 | 88.86M |
| July 24, 2025 | 23.09 | 24.6 | 24.6 | 24.93 | 23.09 | 100.19M |
| July 23, 2025 | 23.4 | 23.23 | 23.23 | 23.69 | 23.01 | 52.29M |
| July 22, 2025 | 22.58 | 23.38 | 23.38 | 23.73 | 22.48 | 83.04M |
| July 21, 2025 | 22.25 | 22.6 | 22.6 | 22.7 | 22.01 | 54.8M |
| July 18, 2025 | 21.51 | 22.24 | 22.24 | 22.35 | 21.48 | 64.5M |
| July 17, 2025 | 21.61 | 21.58 | 21.58 | 21.76 | 21.37 | 27.2M |
| July 16, 2025 | 21.6 | 21.61 | 21.61 | 22.06 | 21.56 | 33.16M |
| July 15, 2025 | 21.66 | 21.55 | 21.55 | 22.02 | 21.38 | 32.92M |
| July 14, 2025 | 22.08 | 21.8 | 21.8 | 22.49 | 21.78 | 50.94M |
| July 11, 2025 | 21.28 | 21.92 | 21.92 | 22.4 | 21.11 | 87.23M |
| July 10, 2025 | 20.7 | 20.99 | 20.99 | 21.07 | 20.53 | 37.85M |
| July 09, 2025 | 20.81 | 20.54 | 20.54 | 20.83 | 20.48 | 18.69M |
| July 08, 2025 | 20.53 | 20.81 | 20.81 | 20.86 | 20.52 | 18M |
| July 07, 2025 | 20.62 | 20.55 | 20.55 | 20.64 | 20.45 | 13.45M |