29.04
-0.25(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.42 | 29.29 | 29.29 | 29.57 | 29.12 | 4.15M |
| August 15, 2025 | 29.1 | 29.27 | 29.27 | 29.48 | 28.94 | 4.61M |
| August 14, 2025 | 28.66 | 29.24 | 29.24 | 30.17 | 28.32 | 7.3M |
| August 13, 2025 | 28.45 | 28.73 | 28.73 | 28.88 | 28.29 | 2.84M |
| August 12, 2025 | 28.55 | 28.47 | 28.47 | 28.69 | 28.25 | 2.43M |
| August 11, 2025 | 28 | 28.32 | 28.32 | 28.74 | 28 | 3.04M |
| August 08, 2025 | 28.04 | 28 | 28 | 28.05 | 27.69 | 2.18M |
| August 07, 2025 | 28.19 | 28.05 | 28.05 | 28.25 | 27.87 | 2.08M |
| August 06, 2025 | 27.79 | 28.16 | 28.16 | 28.26 | 27.65 | 3.37M |
| August 05, 2025 | 27.75 | 27.81 | 27.81 | 28.08 | 27.61 | 2.62M |
| August 04, 2025 | 26.83 | 27.61 | 27.61 | 27.69 | 26.83 | 2.51M |
| August 01, 2025 | 26.92 | 27.06 | 27.06 | 27.29 | 26.88 | 1.72M |
| July 31, 2025 | 27.38 | 26.89 | 26.89 | 27.7 | 26.78 | 3.02M |
| July 30, 2025 | 27.99 | 27.51 | 27.51 | 28.3 | 27.21 | 3.21M |
| July 29, 2025 | 27.7 | 27.94 | 27.94 | 27.98 | 27.42 | 2.68M |
| July 28, 2025 | 27.6 | 27.78 | 27.78 | 28.07 | 27.54 | 2.65M |
| July 25, 2025 | 27.82 | 27.65 | 27.65 | 27.84 | 27.35 | 1.96M |
| July 24, 2025 | 27.19 | 27.65 | 27.65 | 27.68 | 27.19 | 2.48M |
| July 23, 2025 | 27.55 | 27.14 | 27.14 | 27.6 | 27.11 | 2.48M |
| July 22, 2025 | 27.9 | 27.56 | 27.56 | 27.9 | 27.5 | 2.29M |
| July 21, 2025 | 27.45 | 27.71 | 27.71 | 27.89 | 27.27 | 2.77M |
| July 18, 2025 | 27.73 | 27.4 | 27.4 | 27.82 | 27.35 | 2.33M |
| July 17, 2025 | 27.6 | 27.62 | 27.62 | 27.74 | 27.4 | 2.04M |
| July 16, 2025 | 27.22 | 27.63 | 27.63 | 27.75 | 27.14 | 2.57M |
| July 15, 2025 | 27.26 | 27.47 | 27.47 | 28 | 27.06 | 4.19M |
| July 14, 2025 | 26.86 | 27.26 | 27.26 | 27.36 | 26.77 | 2.13M |
| July 11, 2025 | 26.8 | 26.9 | 26.9 | 27.08 | 26.75 | 1.85M |
| July 10, 2025 | 26.85 | 26.89 | 26.89 | 27.07 | 26.73 | 1.54M |
| July 09, 2025 | 27.35 | 26.96 | 26.96 | 27.38 | 26.9 | 2.15M |
| July 08, 2025 | 26.9 | 27.09 | 27.09 | 27.25 | 26.67 | 2.51M |
| July 07, 2025 | 26.35 | 26.77 | 26.77 | 26.79 | 26.21 | 1.28M |
| July 04, 2025 | 27.12 | 26.57 | 26.57 | 27.18 | 26.5 | 2.67M |
| July 03, 2025 | 26.68 | 27.2 | 27.2 | 27.35 | 26.68 | 2.76M |
| July 02, 2025 | 27.12 | 26.73 | 26.73 | 27.18 | 26.68 | 1.62M |
| July 01, 2025 | 27.14 | 27.12 | 27.12 | 27.14 | 26.73 | 1.68M |
| June 30, 2025 | 27.1 | 27.14 | 27.14 | 27.16 | 26.56 | 2.13M |
| June 27, 2025 | 26.94 | 26.88 | 26.88 | 27.1 | 26.78 | 1.58M |
| June 26, 2025 | 27 | 26.8 | 26.8 | 27.21 | 26.76 | 2.3M |
| June 25, 2025 | 27.25 | 26.99 | 26.99 | 27.26 | 26.76 | 2.92M |
| June 24, 2025 | 26.21 | 27.14 | 27.14 | 27.29 | 26.09 | 4.76M |
| June 23, 2025 | 25.5 | 25.9 | 25.9 | 25.95 | 25.01 | 2.09M |
| June 20, 2025 | 26.2 | 25.56 | 25.56 | 26.44 | 25.56 | 2.32M |
| June 19, 2025 | 26.78 | 26.22 | 26.22 | 26.91 | 26.2 | 3.02M |
| June 18, 2025 | 26.01 | 26.82 | 26.82 | 27.43 | 25.64 | 5.12M |
| June 17, 2025 | 26.2 | 26.31 | 26.21 | 26.49 | 26.12 | 1.93M |
| June 16, 2025 | 26.21 | 26.37 | 26.37 | 26.54 | 26.1 | 2.55M |
| June 13, 2025 | 26.91 | 26.28 | 26.28 | 27.1 | 26.26 | 4.63M |
| June 12, 2025 | 27.35 | 27.09 | 27.09 | 27.58 | 26.91 | 3.76M |
| June 11, 2025 | 27.81 | 27.44 | 27.44 | 28.16 | 27.39 | 3.62M |
| June 10, 2025 | 29.22 | 27.64 | 27.64 | 29.23 | 27.41 | 5.84M |
| June 09, 2025 | 29.38 | 29.1 | 29.1 | 29.38 | 28.92 | 2.73M |
| June 06, 2025 | 29.35 | 29.17 | 29.17 | 29.58 | 29.02 | 2.59M |
| June 05, 2025 | 29.5 | 29.47 | 29.47 | 30.1 | 28.91 | 4.98M |
| June 04, 2025 | 30.02 | 29.63 | 29.63 | 30.03 | 29.32 | 4.9M |
| June 03, 2025 | 28.52 | 30.02 | 30.02 | 30.38 | 28.41 | 7.61M |
| May 30, 2025 | 28.76 | 28.98 | 28.98 | 29.62 | 28.06 | 5.89M |
| May 29, 2025 | 28.8 | 28.92 | 28.92 | 29.58 | 28.71 | 4.93M |
| May 28, 2025 | 29 | 28.92 | 28.92 | 29.22 | 28.61 | 4.97M |
| May 27, 2025 | 27.74 | 29.14 | 29.14 | 29.38 | 26.83 | 9.82M |
| May 26, 2025 | 28.23 | 27.73 | 27.73 | 28.74 | 27.41 | 5.4M |