28.10
-1.72(-5.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 25.6 | 29.82 | 29.82 | 29.82 | 25.6 | 62.19M |
| September 04, 2025 | 27.5 | 27.11 | 27.11 | 28.34 | 25.61 | 77.04M |
| September 03, 2025 | 25.4 | 26.51 | 26.51 | 26.51 | 25 | 71.5M |
| September 02, 2025 | 23.11 | 24.1 | 24.1 | 24.1 | 23.09 | 40.93M |
| September 01, 2025 | 20.9 | 21.91 | 21.91 | 21.91 | 20.89 | 29.32M |
| August 29, 2025 | 19.17 | 19.92 | 19.92 | 20.08 | 19.15 | 37.54M |
| August 28, 2025 | 18.92 | 19.07 | 19.07 | 19.25 | 18.59 | 16.48M |
| August 27, 2025 | 19.4 | 18.92 | 18.92 | 19.46 | 18.91 | 16.13M |
| August 26, 2025 | 19.38 | 19.41 | 19.41 | 19.48 | 19.24 | 18.04M |
| August 25, 2025 | 19.2 | 19.29 | 19.29 | 19.3 | 19.12 | 23.57M |
| August 22, 2025 | 18.96 | 18.86 | 18.86 | 18.96 | 18.7 | 12.93M |
| August 21, 2025 | 19.14 | 18.96 | 18.96 | 19.24 | 18.89 | 12.45M |
| August 20, 2025 | 18.89 | 19.07 | 19.07 | 19.1 | 18.82 | 10.37M |
| August 19, 2025 | 19.03 | 19.01 | 19.01 | 19.1 | 18.98 | 11.36M |
| August 18, 2025 | 19.02 | 19.2 | 19.2 | 19.31 | 18.91 | 15.78M |
| August 15, 2025 | 19.08 | 19.26 | 19.26 | 19.32 | 19 | 10.31M |
| August 14, 2025 | 19.58 | 19.3 | 19.3 | 19.62 | 19.25 | 13.41M |
| August 13, 2025 | 19.44 | 19.55 | 19.55 | 19.58 | 19.35 | 13.23M |
| August 12, 2025 | 19.42 | 19.45 | 19.45 | 19.53 | 19.35 | 11.91M |
| August 11, 2025 | 19.8 | 19.53 | 19.53 | 19.8 | 19.41 | 23.29M |
| August 08, 2025 | 20.27 | 20.44 | 20.44 | 20.62 | 20.13 | 25.45M |
| August 07, 2025 | 19.52 | 20.11 | 20.11 | 20.2 | 19.43 | 25.34M |
| August 06, 2025 | 19.5 | 19.55 | 19.55 | 19.6 | 19.36 | 12.23M |
| August 05, 2025 | 19.96 | 19.51 | 19.51 | 20.03 | 19.49 | 22.86M |
| August 04, 2025 | 19.77 | 19.96 | 19.96 | 20.11 | 19.63 | 30.78M |
| August 01, 2025 | 18.9 | 19.07 | 19.07 | 19.12 | 18.88 | 9.56M |
| July 31, 2025 | 19.04 | 19.02 | 19.02 | 19.19 | 18.9 | 15.31M |
| July 30, 2025 | 19.56 | 19.47 | 19.47 | 19.7 | 19.35 | 13.69M |
| July 29, 2025 | 19.58 | 19.45 | 19.45 | 19.62 | 19.16 | 16.27M |
| July 28, 2025 | 19.69 | 19.68 | 19.68 | 19.77 | 19.52 | 14.82M |
| July 25, 2025 | 19.76 | 19.82 | 19.82 | 20.17 | 19.75 | 15.06M |
| July 24, 2025 | 20 | 19.9 | 19.9 | 20.16 | 19.75 | 24.29M |
| July 23, 2025 | 21.38 | 20.64 | 20.64 | 21.39 | 20.56 | 22.65M |
| July 22, 2025 | 19.89 | 20.86 | 20.86 | 21.4 | 19.81 | 51.66M |
| July 21, 2025 | 19.47 | 19.5 | 19.5 | 19.52 | 19.27 | 13.93M |
| July 18, 2025 | 19.68 | 19.39 | 19.39 | 19.68 | 19.28 | 20.55M |
| July 17, 2025 | 20.06 | 19.77 | 19.77 | 20.06 | 19.61 | 17.64M |
| July 16, 2025 | 19.9 | 20.11 | 20.11 | 20.12 | 19.82 | 12.25M |
| July 15, 2025 | 19.85 | 20.32 | 20.32 | 20.78 | 19.61 | 25.41M |
| July 14, 2025 | 20.43 | 20.15 | 20.15 | 20.48 | 20.01 | 20.12M |
| July 11, 2025 | 19.82 | 19.96 | 19.96 | 20 | 19.65 | 14.5M |
| July 10, 2025 | 19.94 | 19.76 | 19.76 | 20.01 | 19.57 | 11.22M |
| July 09, 2025 | 19.83 | 19.79 | 19.79 | 20.09 | 19.65 | 14.11M |
| July 08, 2025 | 20.1 | 20.17 | 20.17 | 20.42 | 19.92 | 13.9M |
| July 07, 2025 | 19.8 | 19.9 | 19.9 | 20.15 | 19.62 | 11.52M |
| July 04, 2025 | 20.07 | 20.25 | 20.25 | 20.34 | 19.63 | 19.08M |
| July 03, 2025 | 20.22 | 20.46 | 20.46 | 20.64 | 20.15 | 13.89M |
| July 02, 2025 | 20.68 | 20.32 | 20.32 | 20.73 | 20.2 | 19.21M |
| July 01, 2025 | 20.66 | 20.7 | 20.7 | 20.88 | 20.41 | 28.67M |
| June 30, 2025 | 19.7 | 20.35 | 20.35 | 20.5 | 19.68 | 25.4M |
| June 27, 2025 | 20.51 | 20.28 | 20.28 | 20.81 | 20.15 | 22.15M |
| June 26, 2025 | 21.03 | 20.87 | 20.87 | 21.2 | 20.56 | 20.06M |
| June 25, 2025 | 20.64 | 21.03 | 21.03 | 21.11 | 20.63 | 23.11M |
| June 24, 2025 | 20.9 | 20.65 | 20.65 | 21.15 | 20.5 | 34.08M |
| June 23, 2025 | 21.09 | 21.63 | 21.63 | 22.2 | 20.82 | 33.72M |
| June 20, 2025 | 22.03 | 21.09 | 21.09 | 22.06 | 20.7 | 35.83M |
| June 19, 2025 | 21.79 | 22.51 | 22.51 | 22.8 | 21.51 | 45.18M |
| June 18, 2025 | 21.66 | 22.19 | 22.19 | 22.89 | 21.43 | 43.21M |
| June 17, 2025 | 21.66 | 21.72 | 21.72 | 22.35 | 21.52 | 33.44M |
| June 16, 2025 | 21.43 | 22.4 | 22.4 | 22.92 | 21 | 63.54M |