28.64
-1.56(-5.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 30.28 | 28.64 | 28.64 | 30.37 | 28.63 | 23.22M |
| September 25, 2025 | 30.25 | 30.2 | 30.2 | 30.66 | 29.95 | 21.12M |
| September 24, 2025 | 29.34 | 30.13 | 30.13 | 30.26 | 28.5 | 26.68M |
| September 23, 2025 | 29.85 | 28.91 | 28.91 | 29.94 | 28.22 | 21.09M |
| September 22, 2025 | 29.62 | 29.78 | 29.78 | 30.35 | 29.27 | 17.94M |
| September 19, 2025 | 28.79 | 29.61 | 29.61 | 30.46 | 28.69 | 25.79M |
| September 18, 2025 | 29.18 | 28.79 | 28.79 | 29.95 | 28.42 | 22.02M |
| September 17, 2025 | 29.13 | 29.39 | 29.39 | 29.76 | 28.77 | 16.42M |
| September 16, 2025 | 29.31 | 29.15 | 29.15 | 29.35 | 28.88 | 14.02M |
| September 15, 2025 | 28.68 | 29.27 | 29.27 | 29.83 | 28.35 | 21.7M |
| September 12, 2025 | 28.58 | 28.69 | 28.69 | 29.17 | 28.15 | 18.33M |
| September 11, 2025 | 27.38 | 28.65 | 28.65 | 29.3 | 27.3 | 27.99M |
| September 10, 2025 | 26.8 | 27.06 | 27.06 | 27.49 | 26.64 | 11.24M |
| September 09, 2025 | 28.01 | 26.7 | 26.7 | 28.2 | 26.63 | 18.82M |
| September 08, 2025 | 27.36 | 28.4 | 28.4 | 28.78 | 27.04 | 20.2M |
| September 05, 2025 | 27.02 | 27.37 | 27.37 | 27.4 | 26.61 | 15.2M |
| September 04, 2025 | 27.98 | 26.62 | 26.62 | 28.2 | 26.18 | 22.21M |
| September 03, 2025 | 28.6 | 27.99 | 27.99 | 28.88 | 27.75 | 18.83M |
| September 02, 2025 | 29.61 | 28.38 | 28.38 | 29.87 | 27.88 | 33.46M |
| September 01, 2025 | 30.9 | 29.5 | 29.5 | 31.28 | 29.26 | 37.84M |
| August 29, 2025 | 30.88 | 30.9 | 30.9 | 31.5 | 30.33 | 23.86M |
| August 28, 2025 | 30.3 | 31 | 31 | 31.2 | 30.06 | 38.03M |
| August 27, 2025 | 30 | 30.33 | 30.33 | 32.1 | 29.44 | 66.3M |
| August 26, 2025 | 28.56 | 29.23 | 29.23 | 30.15 | 28.19 | 39.16M |
| August 25, 2025 | 27.3 | 29.12 | 29.12 | 29.35 | 26.94 | 49.69M |
| August 22, 2025 | 26.6 | 27.1 | 27.1 | 27.11 | 26.48 | 21.06M |
| August 21, 2025 | 26.5 | 26.57 | 26.57 | 26.89 | 26.32 | 16.03M |
| August 20, 2025 | 26.25 | 26.52 | 26.52 | 26.52 | 25.99 | 13.16M |
| August 19, 2025 | 26.61 | 26.36 | 26.36 | 26.61 | 26.21 | 17.18M |
| August 18, 2025 | 25.98 | 26.62 | 26.62 | 26.79 | 25.66 | 31.02M |
| August 15, 2025 | 25.82 | 26.35 | 26.35 | 26.35 | 25.78 | 13.22M |
| August 14, 2025 | 26.22 | 25.98 | 25.98 | 26.45 | 25.9 | 12.01M |
| August 13, 2025 | 25.92 | 26.15 | 26.15 | 26.26 | 25.77 | 9.79M |
| August 12, 2025 | 26 | 25.91 | 25.91 | 26.03 | 25.61 | 6.92M |
| August 11, 2025 | 25.29 | 26.04 | 26.04 | 26.4 | 25.28 | 12.64M |
| August 08, 2025 | 25.69 | 25.28 | 25.28 | 25.78 | 25.26 | 7.54M |
| August 07, 2025 | 25.95 | 25.74 | 25.74 | 26.08 | 25.64 | 7.84M |
| August 06, 2025 | 25.56 | 25.99 | 25.99 | 26.03 | 25.5 | 9.15M |
| August 05, 2025 | 25.65 | 25.58 | 25.58 | 25.72 | 25.45 | 7.13M |
| August 04, 2025 | 25.1 | 25.71 | 25.71 | 25.74 | 25.09 | 8.6M |
| August 01, 2025 | 25.66 | 25.34 | 25.34 | 25.69 | 24.85 | 11.1M |
| July 31, 2025 | 25.49 | 25.52 | 25.52 | 26.12 | 25.38 | 11.43M |
| July 30, 2025 | 25.8 | 25.49 | 25.49 | 25.91 | 25.19 | 10.31M |
| July 29, 2025 | 25.9 | 25.91 | 25.91 | 25.98 | 25.6 | 8.1M |
| July 28, 2025 | 26.28 | 26 | 26 | 26.36 | 25.89 | 10.04M |
| July 25, 2025 | 26.02 | 26.14 | 26.14 | 26.25 | 25.81 | 8.02M |
| July 24, 2025 | 25.9 | 26.02 | 26.02 | 26.39 | 25.86 | 10.19M |
| July 23, 2025 | 25.68 | 25.87 | 25.87 | 26.22 | 25.63 | 12.12M |
| July 22, 2025 | 26.02 | 25.7 | 25.7 | 26.14 | 25.66 | 11.19M |
| July 21, 2025 | 26.62 | 26.01 | 26.01 | 26.75 | 25.88 | 16.23M |
| July 18, 2025 | 26.56 | 26.76 | 26.76 | 27.03 | 26.31 | 17.65M |
| July 17, 2025 | 26.27 | 26.7 | 26.7 | 27.15 | 26.27 | 40.59M |
| July 16, 2025 | 24.43 | 25.66 | 25.66 | 26.59 | 24.35 | 34.2M |
| July 15, 2025 | 24.02 | 24.41 | 24.41 | 24.45 | 23.98 | 9.22M |
| July 14, 2025 | 24.21 | 24.1 | 24.1 | 24.35 | 24.01 | 5.5M |
| July 11, 2025 | 23.94 | 24.17 | 24.17 | 24.3 | 23.86 | 8.67M |
| July 10, 2025 | 23.85 | 23.99 | 23.99 | 24.09 | 23.68 | 6.22M |
| July 09, 2025 | 24.13 | 23.9 | 23.9 | 24.14 | 23.85 | 5.85M |
| July 08, 2025 | 23.79 | 24.12 | 24.12 | 24.19 | 23.75 | 6.93M |
| July 07, 2025 | 23.73 | 23.87 | 23.87 | 24 | 23.7 | 5.46M |