28.07
-0.57(-1.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 27.5 | 28.39 | 28.39 | 28.4 | 27.02 | 11.97M |
| September 04, 2025 | 27.98 | 27.33 | 27.33 | 28.5 | 26.76 | 15.05M |
| September 03, 2025 | 29.16 | 27.93 | 27.93 | 29.29 | 27.88 | 13.9M |
| September 02, 2025 | 30.34 | 29.01 | 29.01 | 30.4 | 28.9 | 19.93M |
| September 01, 2025 | 30.29 | 30.53 | 30.53 | 30.79 | 30.15 | 15.75M |
| August 29, 2025 | 30.93 | 30.03 | 30.03 | 30.93 | 29.91 | 17.76M |
| August 28, 2025 | 30.42 | 30.83 | 30.83 | 30.86 | 29.5 | 25.01M |
| August 27, 2025 | 31.75 | 30.43 | 30.43 | 31.86 | 30.42 | 35.57M |
| August 26, 2025 | 31.82 | 31.92 | 31.92 | 33.12 | 31.14 | 33.62M |
| August 25, 2025 | 32.54 | 32.09 | 32.09 | 32.91 | 31.74 | 41.95M |
| August 22, 2025 | 32.3 | 31.95 | 31.95 | 32.5 | 31.03 | 40.31M |
| August 21, 2025 | 31.06 | 31.6 | 31.6 | 32.44 | 30.7 | 44.09M |
| August 20, 2025 | 31.24 | 30.98 | 30.98 | 31.47 | 30.36 | 31.3M |
| August 19, 2025 | 30.83 | 31.83 | 31.83 | 32.98 | 30.05 | 61.24M |
| August 18, 2025 | 29.18 | 29.98 | 29.98 | 30.28 | 29.07 | 36.01M |
| August 15, 2025 | 28.5 | 28.78 | 28.78 | 29.19 | 28.22 | 16.52M |
| August 14, 2025 | 29.1 | 28.57 | 28.57 | 29.5 | 28.57 | 21.22M |
| August 13, 2025 | 29.3 | 29.24 | 29.24 | 29.68 | 29 | 24.9M |
| August 12, 2025 | 29.05 | 29.26 | 29.26 | 29.3 | 28.88 | 21.87M |
| August 11, 2025 | 28.59 | 29.3 | 29.3 | 29.5 | 28.59 | 29.74M |
| August 08, 2025 | 28.4 | 28.1 | 28.1 | 28.64 | 27.83 | 18.41M |
| August 07, 2025 | 29.18 | 28.64 | 28.64 | 29.34 | 28.61 | 21.08M |
| August 06, 2025 | 28.15 | 29.05 | 29.05 | 29.18 | 27.9 | 27.81M |
| August 05, 2025 | 28.1 | 28.15 | 28.15 | 28.4 | 27.85 | 13.53M |
| August 04, 2025 | 27.5 | 28.24 | 28.24 | 28.3 | 27.37 | 14.07M |
| August 01, 2025 | 28.4 | 27.85 | 27.85 | 28.71 | 27.73 | 16.83M |
| July 31, 2025 | 28 | 28.16 | 28.16 | 28.91 | 27.58 | 28.22M |
| July 30, 2025 | 28.34 | 29.01 | 29.01 | 29.01 | 27.92 | 30.97M |
| July 29, 2025 | 29.5 | 28.68 | 28.68 | 29.5 | 28.5 | 34.63M |
| July 28, 2025 | 30.8 | 30.08 | 30.08 | 31.02 | 29.5 | 48.62M |
| July 25, 2025 | 30.66 | 29.95 | 29.95 | 31.4 | 29.84 | 57.08M |
| July 24, 2025 | 29.01 | 29.39 | 29.39 | 29.74 | 28.8 | 38.37M |
| July 23, 2025 | 27.82 | 29.3 | 29.3 | 29.55 | 27.28 | 51.81M |
| July 22, 2025 | 28.38 | 27.91 | 27.91 | 29 | 27.8 | 43.08M |
| July 21, 2025 | 29 | 28.72 | 28.72 | 30.45 | 28.5 | 78.77M |
| July 18, 2025 | 25.84 | 28.34 | 28.34 | 28.34 | 25.55 | 51.59M |
| July 17, 2025 | 25.25 | 25.76 | 25.76 | 25.83 | 25.06 | 12.18M |
| July 16, 2025 | 25.5 | 25.3 | 25.3 | 25.74 | 25.18 | 11.58M |
| July 15, 2025 | 24.82 | 25.37 | 25.37 | 25.37 | 24.68 | 12.43M |
| July 14, 2025 | 25.27 | 24.95 | 24.95 | 25.27 | 24.91 | 5.57M |
| July 11, 2025 | 25.05 | 25.16 | 25.16 | 25.3 | 24.76 | 9.68M |
| July 10, 2025 | 24.87 | 25.06 | 25.06 | 25.29 | 24.7 | 7.61M |
| July 09, 2025 | 25.06 | 24.87 | 24.87 | 25.21 | 24.8 | 6.29M |
| July 08, 2025 | 24.53 | 25 | 25 | 25.08 | 24.49 | 6.15M |
| July 07, 2025 | 24.5 | 24.61 | 24.61 | 24.78 | 24.49 | 4.16M |
| July 04, 2025 | 25 | 24.69 | 24.69 | 25.2 | 24.69 | 6.84M |
| July 03, 2025 | 24.93 | 25.07 | 25.07 | 25.09 | 24.77 | 5.3M |
| July 02, 2025 | 25.3 | 24.81 | 24.81 | 25.36 | 24.7 | 6.96M |
| July 01, 2025 | 25.8 | 25.37 | 25.37 | 25.8 | 25.22 | 8.53M |
| June 30, 2025 | 25.25 | 25.74 | 25.74 | 25.78 | 25.25 | 10.16M |
| June 27, 2025 | 25.59 | 25.37 | 25.37 | 25.65 | 25.16 | 10.14M |
| June 26, 2025 | 25 | 25.28 | 25.28 | 25.88 | 24.89 | 15.88M |
| June 25, 2025 | 24.98 | 25.04 | 25.04 | 25.05 | 24.61 | 10.02M |
| June 24, 2025 | 24.23 | 24.73 | 24.73 | 24.8 | 24.23 | 9.6M |
| June 23, 2025 | 23.88 | 24.12 | 24.12 | 24.15 | 23.8 | 5.87M |
| June 20, 2025 | 24.04 | 24.09 | 24.09 | 24.4 | 23.83 | 5.43M |
| June 19, 2025 | 24.58 | 24.14 | 24.14 | 24.76 | 24.1 | 6.53M |
| June 18, 2025 | 24.48 | 24.66 | 24.66 | 24.8 | 24.25 | 7.42M |
| June 17, 2025 | 24.56 | 24.33 | 24.33 | 24.64 | 24.26 | 4.83M |
| June 16, 2025 | 24.13 | 24.52 | 24.52 | 24.59 | 24.06 | 6.18M |