28.43
-0.55(-1.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 27.5 | 28.98 | 28.98 | 29 | 27.5 | 53.44M |
| September 04, 2025 | 28.4 | 27.72 | 27.72 | 28.54 | 27.35 | 43.01M |
| September 03, 2025 | 27.02 | 28.2 | 28.2 | 28.42 | 26.9 | 49.64M |
| September 02, 2025 | 27.9 | 27.13 | 27.13 | 28.1 | 26.81 | 39.37M |
| September 01, 2025 | 27.5 | 27.9 | 27.9 | 28.48 | 27.49 | 61.72M |
| August 29, 2025 | 28.05 | 27.41 | 27.41 | 28.15 | 27.15 | 64.97M |
| August 28, 2025 | 26.59 | 27.86 | 27.86 | 27.86 | 26.59 | 86.57M |
| August 27, 2025 | 25.41 | 25.33 | 25.33 | 26.4 | 25.28 | 32.06M |
| August 26, 2025 | 24.78 | 25.48 | 25.48 | 26.22 | 24.58 | 36.35M |
| August 25, 2025 | 24.42 | 24.74 | 24.74 | 24.75 | 24.28 | 20.23M |
| August 22, 2025 | 24.15 | 24.33 | 24.33 | 24.33 | 24.1 | 10.52M |
| August 21, 2025 | 24.31 | 24.22 | 24.22 | 24.4 | 24.13 | 10.77M |
| August 20, 2025 | 24.21 | 24.3 | 24.3 | 24.38 | 24 | 14.11M |
| August 19, 2025 | 24.56 | 24.21 | 24.21 | 24.67 | 24.12 | 19.59M |
| August 18, 2025 | 24.35 | 24.55 | 24.55 | 24.88 | 24.21 | 24.86M |
| August 15, 2025 | 23.3 | 24.35 | 24.35 | 24.51 | 23.29 | 25.57M |
| August 14, 2025 | 23.74 | 23.29 | 23.29 | 23.79 | 23.25 | 12.37M |
| August 13, 2025 | 23.64 | 23.59 | 23.59 | 23.78 | 23.48 | 10.66M |
| August 12, 2025 | 23.5 | 23.65 | 23.65 | 23.68 | 23.35 | 12.09M |
| August 11, 2025 | 23.29 | 23.5 | 23.5 | 23.57 | 23.11 | 13.37M |
| August 08, 2025 | 22.82 | 23.31 | 23.31 | 23.36 | 22.77 | 13.52M |
| August 07, 2025 | 22.99 | 22.8 | 22.8 | 22.99 | 22.68 | 7.98M |
| August 06, 2025 | 22.9 | 22.9 | 22.9 | 23 | 22.86 | 5.11M |
| August 05, 2025 | 22.73 | 22.93 | 22.93 | 22.97 | 22.73 | 6.14M |
| August 04, 2025 | 22.58 | 22.73 | 22.73 | 22.78 | 22.56 | 7.58M |
| August 01, 2025 | 22.85 | 22.81 | 22.81 | 23.05 | 22.75 | 6.67M |
| July 31, 2025 | 23.15 | 22.75 | 22.75 | 23.22 | 22.71 | 11.64M |
| July 30, 2025 | 23.5 | 23.22 | 23.22 | 23.52 | 23.08 | 11.33M |
| July 29, 2025 | 23.39 | 23.5 | 23.5 | 23.52 | 23.05 | 11.27M |
| July 28, 2025 | 23.32 | 23.39 | 23.39 | 23.43 | 23.12 | 8.21M |
| July 25, 2025 | 23.43 | 23.31 | 23.31 | 23.49 | 23.26 | 8.19M |
| July 24, 2025 | 23.25 | 23.44 | 23.44 | 23.48 | 23.19 | 10.24M |
| July 23, 2025 | 23.73 | 23.23 | 23.23 | 23.76 | 23.2 | 11.89M |
| July 22, 2025 | 23.29 | 23.6 | 23.6 | 23.72 | 23.12 | 15.88M |
| July 21, 2025 | 22.68 | 23.18 | 23.18 | 23.2 | 22.68 | 12.01M |
| July 18, 2025 | 22.77 | 22.68 | 22.68 | 22.87 | 22.58 | 8.18M |
| July 17, 2025 | 22.65 | 22.78 | 22.78 | 22.86 | 22.61 | 7.61M |
| July 16, 2025 | 22.86 | 22.59 | 22.59 | 22.96 | 22.55 | 11.64M |
| July 15, 2025 | 23.17 | 22.86 | 22.86 | 23.21 | 22.8 | 8.39M |
| July 14, 2025 | 23.06 | 23.15 | 23.15 | 23.22 | 23.01 | 6.58M |
| July 11, 2025 | 22.99 | 23 | 23 | 23.22 | 22.96 | 9.46M |
| July 10, 2025 | 23.09 | 22.97 | 22.97 | 23.28 | 22.95 | 9.79M |
| July 09, 2025 | 23.34 | 23.1 | 23.1 | 23.47 | 23.05 | 9.26M |
| July 08, 2025 | 22.96 | 23.37 | 23.37 | 23.4 | 22.88 | 12.36M |
| July 07, 2025 | 22.94 | 23.02 | 23.02 | 23.09 | 22.88 | 6.23M |
| July 04, 2025 | 22.92 | 22.97 | 22.97 | 23.05 | 22.78 | 7.26M |
| July 03, 2025 | 22.89 | 22.86 | 22.86 | 22.94 | 22.72 | 5.61M |
| July 02, 2025 | 22.71 | 22.86 | 22.86 | 22.92 | 22.7 | 8.71M |
| July 01, 2025 | 22.75 | 22.72 | 22.72 | 22.83 | 22.59 | 7.54M |
| June 30, 2025 | 22.73 | 22.67 | 22.67 | 22.93 | 22.67 | 9.07M |
| June 27, 2025 | 22.55 | 22.81 | 22.81 | 22.83 | 22.51 | 9.55M |
| June 26, 2025 | 22.6 | 22.52 | 22.52 | 22.62 | 22.45 | 8.05M |
| June 25, 2025 | 22.58 | 22.58 | 22.58 | 22.62 | 22.44 | 8.03M |
| June 24, 2025 | 22.24 | 22.57 | 22.57 | 22.59 | 22.15 | 9.52M |
| June 23, 2025 | 22.07 | 22.16 | 22.16 | 22.3 | 21.97 | 7.94M |
| June 20, 2025 | 21.85 | 22.24 | 22.24 | 22.35 | 21.82 | 12.56M |
| June 19, 2025 | 22.02 | 21.85 | 21.85 | 22.16 | 21.78 | 6.91M |
| June 18, 2025 | 21.9 | 22.08 | 22.08 | 22.12 | 21.8 | 5.3M |
| June 17, 2025 | 22.04 | 21.89 | 21.89 | 22.17 | 21.88 | 5.91M |
| June 16, 2025 | 22.2 | 22.05 | 22.05 | 22.54 | 22.01 | 9.54M |