28.68
-0.49(-1.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.86 | 29.17 | 29.17 | 29.39 | 28.78 | 17.37M |
| August 15, 2025 | 29.2 | 28.9 | 28.9 | 29.31 | 28.68 | 17.59M |
| August 14, 2025 | 29.8 | 29.33 | 29.33 | 30.08 | 29.1 | 16.94M |
| August 13, 2025 | 29.5 | 29.82 | 29.82 | 29.9 | 29.33 | 15.15M |
| August 12, 2025 | 29.74 | 29.43 | 29.43 | 29.88 | 29.35 | 12.86M |
| August 11, 2025 | 29.71 | 29.7 | 29.7 | 30.2 | 29.51 | 17.69M |
| August 08, 2025 | 30.55 | 29.75 | 29.75 | 30.81 | 29.56 | 18.94M |
| August 07, 2025 | 31.59 | 30.54 | 30.54 | 31.62 | 30.31 | 22.27M |
| August 06, 2025 | 30.12 | 31.65 | 31.65 | 31.69 | 29.83 | 26.8M |
| August 05, 2025 | 30.52 | 30.12 | 30.12 | 30.93 | 30 | 16.17M |
| August 04, 2025 | 29.66 | 30.5 | 30.5 | 30.79 | 29.45 | 13.99M |
| August 01, 2025 | 30.26 | 29.66 | 29.66 | 31.2 | 29.44 | 17.49M |
| July 31, 2025 | 30.8 | 30.26 | 30.26 | 31.48 | 30.06 | 13.25M |
| July 30, 2025 | 31.14 | 31.03 | 31.03 | 31.97 | 30.6 | 19.02M |
| July 29, 2025 | 30.8 | 31.13 | 31.13 | 31.13 | 30.3 | 14.5M |
| July 28, 2025 | 30.48 | 30.83 | 30.83 | 31.31 | 30.36 | 14.38M |
| July 25, 2025 | 30.38 | 30.4 | 30.4 | 30.6 | 30 | 9.66M |
| July 24, 2025 | 30.15 | 30.38 | 30.38 | 30.7 | 29.95 | 13.64M |
| July 23, 2025 | 30.65 | 30.07 | 30.07 | 30.8 | 29.91 | 16.01M |
| July 22, 2025 | 31.39 | 30.95 | 30.95 | 31.97 | 30.71 | 17.98M |
| July 21, 2025 | 31.1 | 31.39 | 31.39 | 31.69 | 30.88 | 12.62M |
| July 18, 2025 | 30.9 | 31.35 | 31.35 | 32.2 | 30.86 | 23.63M |
| July 17, 2025 | 28.65 | 31.15 | 31.15 | 31.56 | 28.55 | 32.32M |
| July 16, 2025 | 28.69 | 28.72 | 28.72 | 29.18 | 28.66 | 7.65M |
| July 15, 2025 | 28.89 | 28.83 | 28.83 | 29.11 | 28.5 | 9.62M |
| July 14, 2025 | 29.5 | 28.98 | 28.98 | 29.5 | 28.74 | 15.54M |
| July 11, 2025 | 29.9 | 29.5 | 29.5 | 30.13 | 29.42 | 14.01M |
| July 10, 2025 | 30.3 | 29.94 | 29.94 | 30.34 | 29.33 | 14.13M |
| July 09, 2025 | 30.5 | 30.71 | 30.71 | 31.35 | 30.23 | 14.78M |
| July 08, 2025 | 29.95 | 30.43 | 30.43 | 30.78 | 29.9 | 12.17M |
| July 07, 2025 | 30.15 | 30.08 | 30.08 | 30.25 | 29.71 | 10.19M |
| July 04, 2025 | 30 | 30.23 | 30.23 | 30.87 | 29.43 | 16.98M |
| July 03, 2025 | 30 | 30.2 | 30.04 | 30.94 | 30 | 13.09M |
| July 02, 2025 | 31.52 | 30.27 | 30.11 | 31.59 | 30.08 | 22.27M |
| July 01, 2025 | 32 | 31.68 | 31.52 | 32.49 | 31.19 | 36.65M |
| June 30, 2025 | 28.89 | 31.49 | 31.33 | 31.49 | 28.81 | 29.01M |
| June 27, 2025 | 28.91 | 28.63 | 28.63 | 29.43 | 28.46 | 17.62M |
| June 26, 2025 | 29.44 | 29.04 | 29.04 | 30.35 | 28.8 | 25.16M |
| June 25, 2025 | 28.15 | 29.44 | 29.44 | 29.57 | 28.15 | 28.7M |
| June 24, 2025 | 27.85 | 28.15 | 28.15 | 28.71 | 27.3 | 20.48M |
| June 23, 2025 | 28.5 | 28.76 | 28.76 | 29.03 | 27.81 | 19.63M |
| June 20, 2025 | 30.17 | 28.45 | 28.45 | 30.5 | 28.36 | 27.32M |
| June 19, 2025 | 30.68 | 30.69 | 30.69 | 31.68 | 29.62 | 27.01M |
| June 18, 2025 | 31.85 | 31.4 | 31.4 | 34 | 31.4 | 31.86M |
| June 17, 2025 | 30.32 | 32.3 | 32.3 | 32.3 | 29.91 | 23.39M |
| June 16, 2025 | 30.31 | 30.94 | 30.94 | 32.99 | 29.44 | 32.37M |
| June 13, 2025 | 29.06 | 30.33 | 30.33 | 30.33 | 28.63 | 35.29M |
| June 12, 2025 | 28.59 | 28.56 | 28.56 | 29.1 | 28.35 | 15.54M |
| June 11, 2025 | 27.73 | 28.96 | 28.96 | 29.49 | 27.38 | 19.93M |
| June 10, 2025 | 28 | 27.97 | 27.97 | 28.35 | 27.67 | 20.84M |
| June 09, 2025 | 26.8 | 28.47 | 28.47 | 28.78 | 26.7 | 35.61M |
| June 06, 2025 | 27.27 | 26.16 | 26.16 | 28.1 | 26.1 | 20.95M |
| June 05, 2025 | 27.1 | 27.22 | 27.22 | 27.77 | 26.41 | 18.47M |
| June 04, 2025 | 26.11 | 27.25 | 27.25 | 28.5 | 26.08 | 28.09M |
| June 03, 2025 | 26.86 | 26.38 | 26.38 | 27.66 | 25.48 | 24.41M |
| May 30, 2025 | 25 | 25.8 | 25.8 | 26.22 | 24.88 | 19.1M |
| May 29, 2025 | 25.68 | 25.47 | 25.47 | 25.87 | 25.19 | 17.75M |
| May 28, 2025 | 25.3 | 25.72 | 25.72 | 26.5 | 25.29 | 20.83M |
| May 27, 2025 | 25.31 | 25.65 | 25.65 | 26.1 | 25 | 20.3M |
| May 26, 2025 | 25.88 | 25.38 | 25.38 | 25.88 | 25.01 | 17.29M |