28.02
+0.13(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.9 | 27.89 | 27.89 | 28.18 | 27.83 | 2.51M |
| August 15, 2025 | 27.6 | 27.86 | 27.86 | 28 | 27.48 | 1.89M |
| August 14, 2025 | 28.2 | 27.6 | 27.6 | 28.28 | 27.57 | 2.68M |
| August 13, 2025 | 28.51 | 28.25 | 28.25 | 28.6 | 28.11 | 2.17M |
| August 12, 2025 | 28.74 | 28.37 | 28.37 | 28.78 | 28.14 | 2.01M |
| August 11, 2025 | 28.27 | 28.63 | 28.63 | 28.76 | 28.19 | 2.78M |
| August 08, 2025 | 28.72 | 28.18 | 28.18 | 28.8 | 28.09 | 3.42M |
| August 07, 2025 | 28.6 | 28.79 | 28.79 | 28.98 | 28.43 | 3.52M |
| August 06, 2025 | 28.75 | 28.6 | 28.6 | 28.88 | 28.42 | 2.99M |
| August 05, 2025 | 28.75 | 28.76 | 28.76 | 28.76 | 28.41 | 3.64M |
| August 04, 2025 | 27.92 | 28.75 | 28.75 | 28.75 | 27.73 | 3.93M |
| August 01, 2025 | 27.75 | 27.97 | 27.97 | 28.05 | 27.53 | 2.39M |
| July 31, 2025 | 28 | 27.72 | 27.72 | 28.3 | 27.58 | 2.67M |
| July 30, 2025 | 28.11 | 28.04 | 28.04 | 28.4 | 27.86 | 2.54M |
| July 29, 2025 | 28.62 | 28.25 | 28.25 | 28.63 | 27.82 | 3.91M |
| July 28, 2025 | 28.74 | 28.62 | 28.62 | 28.76 | 28.34 | 2.69M |
| July 25, 2025 | 28.77 | 28.61 | 28.61 | 28.87 | 28.32 | 3.14M |
| July 24, 2025 | 28.76 | 28.56 | 28.56 | 28.94 | 28.42 | 3.53M |
| July 23, 2025 | 28.64 | 28.65 | 28.65 | 28.94 | 28.51 | 2.72M |
| July 22, 2025 | 29.25 | 28.7 | 28.7 | 29.45 | 28.5 | 3.85M |
| July 21, 2025 | 29.67 | 29.37 | 29.37 | 29.85 | 29.28 | 3.37M |
| July 18, 2025 | 29.85 | 29.67 | 29.67 | 29.92 | 29.27 | 2.83M |
| July 17, 2025 | 29.87 | 29.85 | 29.85 | 30.3 | 29.49 | 3.26M |
| July 16, 2025 | 29.39 | 29.6 | 29.6 | 29.98 | 29.1 | 3.68M |
| July 15, 2025 | 30.05 | 29.35 | 29.35 | 30.35 | 29.08 | 3.92M |
| July 14, 2025 | 29.7 | 29.85 | 29.85 | 29.97 | 29.2 | 2.82M |
| July 11, 2025 | 29.7 | 29.7 | 29.7 | 29.83 | 29 | 5.21M |
| July 10, 2025 | 30.5 | 29.77 | 29.77 | 30.5 | 29.75 | 4.13M |
| July 09, 2025 | 30.99 | 30.56 | 30.56 | 31.38 | 30.4 | 7.01M |
| July 08, 2025 | 30 | 30.51 | 30.51 | 30.56 | 29.91 | 3.12M |
| July 07, 2025 | 30 | 30.35 | 30.35 | 30.8 | 29.77 | 4.13M |
| July 04, 2025 | 30 | 29.73 | 29.73 | 30.09 | 29.58 | 2.18M |
| July 03, 2025 | 30.2 | 30.03 | 30.03 | 30.45 | 29.9 | 2.43M |
| July 02, 2025 | 30.9 | 30.21 | 30.21 | 30.9 | 29.95 | 3.65M |
| July 01, 2025 | 31.23 | 30.82 | 30.82 | 31.58 | 30.58 | 3.87M |
| June 30, 2025 | 29.98 | 31.21 | 31.21 | 31.27 | 29.95 | 4.46M |
| June 27, 2025 | 31.46 | 30.45 | 30.45 | 31.46 | 30.26 | 5.13M |
| June 26, 2025 | 30.99 | 31.74 | 31.74 | 32.28 | 30.58 | 5.37M |
| June 25, 2025 | 32 | 31.2 | 31.2 | 32.51 | 31 | 4.89M |
| June 24, 2025 | 31.64 | 31.72 | 31.72 | 32.35 | 31.29 | 5.84M |
| June 23, 2025 | 30.5 | 31.3 | 31.3 | 31.42 | 29.9 | 5.66M |
| June 20, 2025 | 29.79 | 30.48 | 30.48 | 31.09 | 29.7 | 6.75M |
| June 19, 2025 | 31.52 | 29.79 | 29.79 | 31.53 | 29.69 | 10.26M |
| June 18, 2025 | 31.82 | 31.96 | 31.96 | 33.39 | 31.82 | 6.89M |
| June 17, 2025 | 32.75 | 32.08 | 32.08 | 32.86 | 31.79 | 7.17M |
| June 16, 2025 | 31.47 | 32.62 | 32.62 | 33.49 | 31.19 | 9.8M |
| June 13, 2025 | 32.66 | 31.66 | 31.66 | 33.49 | 31.39 | 11.67M |
| June 12, 2025 | 33.86 | 32.82 | 32.82 | 34.18 | 32.8 | 13.42M |
| June 11, 2025 | 35.88 | 34.83 | 34.83 | 36.98 | 33.5 | 13.93M |
| June 10, 2025 | 39.17 | 36.24 | 36.24 | 39.28 | 36.24 | 15.44M |
| June 09, 2025 | 37 | 39.74 | 39.74 | 40.87 | 36.68 | 19.59M |
| June 06, 2025 | 37.55 | 37.15 | 37.15 | 41 | 35.88 | 17.34M |
| June 05, 2025 | 39 | 37.55 | 37.55 | 39.1 | 34.9 | 19.7M |
| June 04, 2025 | 36.22 | 36.3 | 36.3 | 36.3 | 35.15 | 4.35M |
| June 03, 2025 | 31.5 | 33 | 33 | 33 | 30.6 | 9.5M |
| May 30, 2025 | 32 | 30 | 30 | 32 | 29.61 | 11.62M |
| May 29, 2025 | 30.7 | 32.9 | 32.9 | 32.9 | 29.92 | 10.91M |
| May 28, 2025 | 27 | 30.31 | 29.91 | 30.31 | 26.8 | 11.76M |
| May 27, 2025 | 27.77 | 27.55 | 27.19 | 28.15 | 26.62 | 10.99M |
| May 26, 2025 | 24.43 | 26.55 | 26.2 | 26.55 | 24.35 | 3.64M |