28.32
+0.14(+0.50%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 28.17 | 28.18 | 28.18 | 28.24 | 27.82 | 55.15M |
September 04, 2025 | 27.91 | 28.16 | 28.16 | 28.28 | 27.8 | 94.63M |
September 03, 2025 | 28.44 | 27.91 | 27.91 | 28.55 | 27.75 | 73.31M |
September 02, 2025 | 28.35 | 28.26 | 28.26 | 28.68 | 28.2 | 67.81M |
September 01, 2025 | 28.55 | 28.27 | 28.27 | 28.92 | 28.22 | 105.4M |
August 29, 2025 | 28.6 | 28.57 | 28.57 | 29.5 | 28.57 | 211.29M |
August 28, 2025 | 27.79 | 27.69 | 27.69 | 28 | 27.42 | 56.34M |
August 27, 2025 | 28.33 | 27.81 | 27.81 | 28.36 | 27.81 | 70.39M |
August 26, 2025 | 28.09 | 28.33 | 28.33 | 28.55 | 28.02 | 71.29M |
August 25, 2025 | 27.76 | 28.17 | 28.17 | 28.18 | 27.74 | 88.82M |
August 22, 2025 | 27.68 | 27.69 | 27.69 | 27.7 | 27.5 | 51.13M |
August 21, 2025 | 27.48 | 27.64 | 27.64 | 27.8 | 27.4 | 69.91M |
August 20, 2025 | 27.21 | 27.46 | 27.46 | 27.51 | 27.04 | 64.88M |
August 19, 2025 | 27.35 | 27.21 | 27.21 | 27.59 | 27.2 | 77.23M |
August 18, 2025 | 27.19 | 27.2 | 27.2 | 27.55 | 27.19 | 76.6M |
August 15, 2025 | 27.2 | 27.16 | 27.16 | 27.34 | 26.99 | 59.33M |
August 14, 2025 | 27.5 | 27.2 | 27.2 | 27.57 | 27.2 | 56.1M |
August 13, 2025 | 27.52 | 27.48 | 27.48 | 27.68 | 27.42 | 43.57M |
August 12, 2025 | 27.57 | 27.47 | 27.47 | 27.72 | 27.46 | 31.22M |
August 11, 2025 | 27.31 | 27.57 | 27.57 | 27.6 | 27.26 | 39.22M |
August 08, 2025 | 27.55 | 27.3 | 27.3 | 27.55 | 27.22 | 41.58M |
August 07, 2025 | 27.59 | 27.57 | 27.57 | 27.62 | 27.46 | 30.38M |
August 06, 2025 | 27.55 | 27.57 | 27.57 | 27.69 | 27.48 | 30.13M |
August 05, 2025 | 27.5 | 27.55 | 27.55 | 27.55 | 27.36 | 33.18M |
August 04, 2025 | 27.39 | 27.48 | 27.48 | 27.49 | 27.31 | 30.24M |
August 01, 2025 | 27.4 | 27.51 | 27.51 | 27.55 | 27.39 | 34.74M |
July 31, 2025 | 27.82 | 27.41 | 27.41 | 27.82 | 27.38 | 52.86M |
July 30, 2025 | 27.39 | 27.88 | 27.88 | 28.04 | 27.38 | 78.15M |
July 29, 2025 | 28.2 | 27.52 | 27.52 | 28.39 | 27.41 | 118.9M |
July 28, 2025 | 27.84 | 27.73 | 27.73 | 27.95 | 27.67 | 41.31M |
July 25, 2025 | 28.2 | 27.83 | 27.83 | 28.2 | 27.81 | 44.33M |
July 24, 2025 | 28.29 | 28.24 | 28.24 | 28.34 | 28.13 | 36.01M |
July 23, 2025 | 28.42 | 28.29 | 28.29 | 28.54 | 28.25 | 35.69M |
July 22, 2025 | 28.22 | 28.37 | 28.37 | 28.42 | 28.12 | 38.68M |
July 21, 2025 | 28.08 | 28.19 | 28.19 | 28.21 | 27.98 | 31.94M |
July 18, 2025 | 28.12 | 28.07 | 28.07 | 28.23 | 27.88 | 33.57M |
July 17, 2025 | 27.54 | 28.1 | 28.1 | 28.16 | 27.51 | 59.79M |
July 16, 2025 | 27.39 | 27.52 | 27.52 | 27.68 | 27.38 | 33.76M |
July 15, 2025 | 27.49 | 27.38 | 27.38 | 27.61 | 27.26 | 36.5M |
July 14, 2025 | 27.7 | 27.49 | 27.49 | 27.73 | 27.44 | 44.97M |
July 11, 2025 | 27.67 | 27.69 | 27.69 | 27.95 | 27.66 | 46.76M |
July 10, 2025 | 27.69 | 27.66 | 27.66 | 27.96 | 27.64 | 37.34M |
July 09, 2025 | 27.49 | 27.69 | 27.69 | 27.99 | 27.45 | 48.26M |
July 08, 2025 | 27.35 | 27.49 | 27.49 | 27.6 | 27.27 | 31.29M |
July 07, 2025 | 27.75 | 27.37 | 27.37 | 27.77 | 27.19 | 53.47M |
July 04, 2025 | 27.74 | 27.77 | 27.77 | 27.9 | 27.65 | 28.74M |
July 03, 2025 | 27.81 | 27.75 | 27.75 | 27.83 | 27.64 | 25.93M |
July 02, 2025 | 27.74 | 27.81 | 27.81 | 27.92 | 27.56 | 46.74M |
July 01, 2025 | 27.86 | 27.67 | 27.67 | 27.86 | 27.6 | 33.51M |
June 30, 2025 | 27.99 | 27.88 | 27.88 | 28.04 | 27.8 | 29.48M |
June 27, 2025 | 27.95 | 27.92 | 27.92 | 28.24 | 27.79 | 34.28M |
June 26, 2025 | 27.79 | 28 | 28 | 28.14 | 27.75 | 44.55M |
June 25, 2025 | 27.76 | 27.77 | 27.77 | 27.79 | 27.52 | 37.29M |
June 24, 2025 | 27.62 | 27.67 | 27.67 | 27.9 | 27.6 | 37.25M |
June 23, 2025 | 27.79 | 27.57 | 27.57 | 27.89 | 27.4 | 34.77M |
June 20, 2025 | 27.71 | 27.92 | 27.92 | 28.13 | 27.71 | 33.64M |
June 19, 2025 | 27.9 | 27.71 | 27.71 | 28.04 | 27.68 | 25.88M |
June 18, 2025 | 28.15 | 27.92 | 27.92 | 28.54 | 27.92 | 40.02M |
June 17, 2025 | 28.07 | 28.07 | 28.07 | 28.2 | 27.86 | 27.36M |
June 16, 2025 | 28 | 28.06 | 28.06 | 28.27 | 27.79 | 34.78M |