28.58
-0.43(-1.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.44 | 29.01 | 29.01 | 29.15 | 27.74 | 17.01M |
| August 15, 2025 | 26.58 | 28.37 | 28.37 | 28.5 | 26.56 | 22.24M |
| August 14, 2025 | 27.58 | 26.68 | 26.68 | 27.58 | 26.55 | 11.48M |
| August 13, 2025 | 27.3 | 27.57 | 27.57 | 28.11 | 27.14 | 13.37M |
| August 12, 2025 | 27.3 | 27.5 | 27.5 | 27.55 | 26.81 | 16.6M |
| August 11, 2025 | 26.73 | 26.8 | 26.8 | 27.14 | 26.42 | 9.53M |
| August 08, 2025 | 26.88 | 26.99 | 26.99 | 27.47 | 26.75 | 7M |
| August 07, 2025 | 27.55 | 27.08 | 27.08 | 27.76 | 26.68 | 9.72M |
| August 06, 2025 | 26.59 | 27.55 | 27.55 | 27.76 | 26.27 | 13.13M |
| August 05, 2025 | 26.98 | 26.59 | 26.59 | 27 | 26.41 | 6.53M |
| August 04, 2025 | 25.6 | 26.66 | 26.66 | 26.77 | 25.59 | 11.24M |
| August 01, 2025 | 26.25 | 25.82 | 25.82 | 26.47 | 25.6 | 10.93M |
| July 31, 2025 | 26.27 | 26.2 | 26.2 | 26.75 | 26.05 | 11.69M |
| July 30, 2025 | 27.6 | 26.32 | 26.32 | 27.6 | 26.14 | 17.77M |
| July 29, 2025 | 27.1 | 27.59 | 27.59 | 27.77 | 26.95 | 10.54M |
| July 28, 2025 | 27.12 | 27.18 | 27.18 | 27.54 | 26.94 | 9.65M |
| July 25, 2025 | 27.27 | 27.33 | 27.33 | 27.55 | 26.82 | 9.9M |
| July 24, 2025 | 27.2 | 27.16 | 27.16 | 28.03 | 27.05 | 16.19M |
| July 23, 2025 | 27.16 | 26.78 | 26.78 | 27.34 | 26.22 | 18.95M |
| July 22, 2025 | 28.16 | 27.3 | 27.3 | 28.41 | 27.18 | 19.12M |
| July 21, 2025 | 28.39 | 28.47 | 28.47 | 28.78 | 27.24 | 18.61M |
| July 18, 2025 | 28.14 | 28.54 | 28.54 | 29.5 | 27.51 | 32.76M |
| July 17, 2025 | 25.25 | 27.59 | 27.59 | 27.59 | 24.9 | 22.43M |
| July 16, 2025 | 24.9 | 25.08 | 25.08 | 25.38 | 24.76 | 6.27M |
| July 15, 2025 | 23.81 | 25.04 | 25.04 | 25.54 | 23.81 | 17.17M |
| July 14, 2025 | 24 | 23.95 | 23.95 | 24.07 | 23.39 | 8M |
| July 11, 2025 | 23.09 | 23.71 | 23.71 | 23.75 | 22.88 | 8.84M |
| July 10, 2025 | 23 | 23.1 | 23.1 | 23.65 | 22.67 | 10.14M |
| July 09, 2025 | 23.24 | 23.27 | 23.27 | 23.64 | 22.95 | 5.67M |
| July 08, 2025 | 22.15 | 23.24 | 23.24 | 23.5 | 22.15 | 10.95M |
| July 07, 2025 | 22.52 | 22.43 | 22.43 | 22.79 | 21.96 | 6.67M |
| July 04, 2025 | 22.95 | 22.8 | 22.8 | 23.63 | 22.78 | 8.76M |
| July 03, 2025 | 22.99 | 22.83 | 22.83 | 23.32 | 22.63 | 4.77M |
| July 02, 2025 | 23.35 | 22.9 | 22.9 | 23.48 | 22.86 | 7.76M |
| July 01, 2025 | 22.9 | 23.5 | 23.5 | 23.6 | 22.8 | 9.11M |
| June 30, 2025 | 22.47 | 23.08 | 23.08 | 23.44 | 22.28 | 11.36M |
| June 27, 2025 | 22.3 | 22.22 | 22.22 | 22.48 | 21.86 | 6.65M |
| June 26, 2025 | 22.5 | 22.35 | 22.35 | 22.88 | 21.91 | 9.3M |
| June 25, 2025 | 21.72 | 22.4 | 22.4 | 22.5 | 21.66 | 13.32M |
| June 24, 2025 | 21.61 | 21.61 | 21.61 | 22.07 | 21.53 | 8.03M |
| June 23, 2025 | 21.25 | 21.55 | 21.55 | 21.68 | 21.21 | 6.22M |
| June 20, 2025 | 21.73 | 21.5 | 21.5 | 21.93 | 21.37 | 9.65M |
| June 19, 2025 | 22.39 | 21.74 | 21.74 | 22.48 | 21.55 | 13.52M |
| June 18, 2025 | 22.49 | 22.63 | 22.63 | 22.76 | 22.16 | 8.62M |
| June 17, 2025 | 22.57 | 22.7 | 22.7 | 23.26 | 22.29 | 12.04M |
| June 16, 2025 | 23.1 | 22.57 | 22.57 | 23.4 | 22.46 | 14.49M |
| June 13, 2025 | 23.62 | 22.88 | 22.88 | 23.87 | 22.78 | 19.56M |
| June 12, 2025 | 22.18 | 23.68 | 23.68 | 24.3 | 22.07 | 23.11M |
| June 11, 2025 | 22.25 | 22.32 | 22.32 | 22.5 | 21.73 | 13.36M |
| June 10, 2025 | 21.82 | 22.4 | 22.4 | 23.15 | 21.82 | 20.46M |
| June 09, 2025 | 21.49 | 21.78 | 21.78 | 21.95 | 21.27 | 11.63M |
| June 06, 2025 | 20.8 | 21.18 | 21.18 | 21.95 | 20.7 | 13.85M |
| June 05, 2025 | 20.75 | 20.9 | 20.83 | 21.32 | 20.12 | 12.81M |
| June 04, 2025 | 20.6 | 20.82 | 20.75 | 21.3 | 20.5 | 7.73M |
| June 03, 2025 | 21.1 | 20.67 | 20.6 | 21.2 | 20.3 | 9.47M |
| May 30, 2025 | 21 | 20.83 | 20.83 | 21.38 | 20.5 | 10.17M |
| May 29, 2025 | 20.05 | 21.03 | 21.03 | 21.12 | 19.99 | 11.78M |
| May 28, 2025 | 19.75 | 20.19 | 20.19 | 20.37 | 19.6 | 10.14M |
| May 27, 2025 | 20.93 | 19.57 | 19.57 | 20.95 | 19.5 | 17.78M |
| May 26, 2025 | 20.5 | 20.95 | 20.95 | 21.26 | 20.48 | 9.78M |