28.18
-0.07(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 27.98 | 27.73 | 27.73 | 27.98 | 27.4 | 2.8M |
| August 14, 2025 | 28.18 | 27.52 | 27.52 | 28.35 | 27.48 | 2.97M |
| August 13, 2025 | 28.17 | 28.26 | 28.26 | 28.53 | 27.9 | 3.54M |
| August 12, 2025 | 28.67 | 28.43 | 28.43 | 29.49 | 28.22 | 4.1M |
| August 11, 2025 | 27.92 | 28.17 | 28.17 | 28.4 | 27.83 | 2.92M |
| August 08, 2025 | 28.1 | 28.03 | 28.03 | 28.27 | 27.8 | 2.87M |
| August 07, 2025 | 28.28 | 28.1 | 28.1 | 29.29 | 27.99 | 6.2M |
| August 06, 2025 | 27.78 | 27.8 | 27.8 | 28.05 | 27.56 | 4.36M |
| August 05, 2025 | 27.48 | 27.78 | 27.78 | 27.98 | 27.3 | 5.23M |
| August 04, 2025 | 26.4 | 27.48 | 27.48 | 27.59 | 26.4 | 4.88M |
| August 01, 2025 | 26.26 | 26.62 | 26.62 | 26.99 | 26 | 4.29M |
| July 31, 2025 | 26.21 | 26.16 | 26.16 | 26.59 | 26.03 | 2.97M |
| July 30, 2025 | 26.48 | 26.21 | 26.21 | 26.63 | 26.03 | 3.02M |
| July 29, 2025 | 25.6 | 26.47 | 26.47 | 26.8 | 25.6 | 5.19M |
| July 28, 2025 | 25.56 | 25.7 | 25.7 | 25.83 | 25.42 | 2.89M |
| July 25, 2025 | 25.18 | 25.49 | 25.49 | 25.58 | 25.03 | 3.69M |
| July 24, 2025 | 24.93 | 25.02 | 25.02 | 25.12 | 24.93 | 1.9M |
| July 23, 2025 | 25.18 | 24.93 | 24.93 | 25.2 | 24.86 | 1.95M |
| July 22, 2025 | 25.15 | 25.13 | 25.13 | 25.31 | 25.04 | 2.22M |
| July 21, 2025 | 25.47 | 25.25 | 25.25 | 25.48 | 25.11 | 2.1M |
| July 18, 2025 | 25.31 | 25.3 | 25.3 | 25.4 | 25.12 | 1.73M |
| July 17, 2025 | 25.01 | 25.3 | 25.3 | 25.42 | 24.98 | 2.43M |
| July 16, 2025 | 24.94 | 25.1 | 25.1 | 25.4 | 24.85 | 2.6M |
| July 15, 2025 | 25.18 | 24.89 | 24.89 | 25.26 | 24.84 | 2.13M |
| July 14, 2025 | 25.09 | 25.18 | 25.18 | 25.23 | 24.88 | 2.24M |
| July 11, 2025 | 25.2 | 25.17 | 25.17 | 25.28 | 24.88 | 2.96M |
| July 10, 2025 | 25.45 | 25.22 | 25.22 | 25.45 | 24.9 | 3.19M |
| July 09, 2025 | 25.08 | 25.49 | 25.49 | 25.69 | 25.08 | 5.94M |
| July 08, 2025 | 24.5 | 25.07 | 25.07 | 25.27 | 24.4 | 6.38M |
| July 07, 2025 | 24.1 | 24.35 | 24.35 | 24.54 | 24.1 | 3.5M |
| July 04, 2025 | 24.83 | 24.36 | 24.36 | 24.93 | 24.27 | 5.85M |
| July 03, 2025 | 25.25 | 24.86 | 24.86 | 25.38 | 24.74 | 7.92M |
| July 02, 2025 | 27.36 | 25.37 | 25.37 | 27.5 | 25.08 | 17.99M |
| July 01, 2025 | 25.3 | 27.36 | 27.36 | 27.36 | 25.3 | 10.86M |
| June 30, 2025 | 24.39 | 24.87 | 24.87 | 25.35 | 24.39 | 3.26M |
| June 27, 2025 | 24.18 | 24.31 | 24.31 | 24.58 | 23.84 | 2.79M |
| June 26, 2025 | 23.88 | 24.03 | 24.03 | 24.64 | 23.84 | 3.44M |
| June 25, 2025 | 23.69 | 23.95 | 23.95 | 24.06 | 23.47 | 3.53M |
| June 24, 2025 | 23.6 | 23.54 | 23.54 | 23.69 | 23.29 | 3.66M |
| June 23, 2025 | 23.06 | 24.05 | 24.05 | 24.19 | 22.65 | 5.23M |
| June 20, 2025 | 22.93 | 23.29 | 23.29 | 23.98 | 22.92 | 3.65M |
| June 19, 2025 | 23.17 | 23.01 | 23.01 | 23.32 | 22.89 | 1.19M |
| June 18, 2025 | 23.11 | 23.14 | 23.14 | 23.26 | 23.02 | 919,768 |
| June 17, 2025 | 23.18 | 23.15 | 23.15 | 23.27 | 22.96 | 1.08M |
| June 16, 2025 | 22.91 | 23.18 | 23.18 | 23.2 | 22.85 | 1.1M |
| June 13, 2025 | 23.31 | 22.97 | 22.97 | 23.35 | 22.89 | 1.22M |
| June 12, 2025 | 23.46 | 23.31 | 23.31 | 23.52 | 23.24 | 967,069 |
| June 11, 2025 | 23.28 | 23.4 | 23.4 | 23.68 | 23.28 | 1.23M |
| June 10, 2025 | 23.71 | 23.35 | 23.35 | 23.74 | 23.08 | 1.41M |
| June 09, 2025 | 23.68 | 23.67 | 23.67 | 23.78 | 23.56 | 1.15M |
| June 06, 2025 | 23.56 | 23.6 | 23.6 | 23.67 | 23.39 | 883,715 |
| June 05, 2025 | 23.35 | 23.55 | 23.55 | 23.6 | 23.3 | 1.01M |
| June 04, 2025 | 23.27 | 23.4 | 23.4 | 23.56 | 23.27 | 1.24M |
| June 03, 2025 | 23.7 | 23.26 | 23.26 | 23.78 | 23.19 | 1.95M |
| May 30, 2025 | 24.29 | 23.68 | 23.68 | 24.29 | 23.61 | 2.02M |
| May 29, 2025 | 23.88 | 24.33 | 24.33 | 24.45 | 23.88 | 1.67M |
| May 28, 2025 | 23.8 | 23.88 | 23.88 | 23.95 | 23.71 | 979,454 |
| May 27, 2025 | 23.85 | 23.68 | 23.68 | 23.98 | 23.55 | 1.03M |
| May 26, 2025 | 23.6 | 23.91 | 23.91 | 23.94 | 23.51 | 918,970 |
| May 23, 2025 | 23.78 | 23.71 | 23.71 | 24.08 | 23.68 | 1.32M |