28.22
+0.19(+0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.97 | 28.03 | 28.03 | 28.28 | 27.71 | 14.14M |
| August 15, 2025 | 28.08 | 27.95 | 27.95 | 28.47 | 27.68 | 12.39M |
| August 14, 2025 | 28.3 | 27.94 | 27.94 | 28.82 | 27.5 | 17.6M |
| August 13, 2025 | 28.02 | 28.6 | 28.6 | 29.43 | 27.87 | 19.18M |
| August 12, 2025 | 27.5 | 28 | 28 | 28.25 | 27.1 | 21.15M |
| August 11, 2025 | 27.9 | 27.78 | 27.78 | 28.62 | 27.7 | 19.63M |
| August 08, 2025 | 28.1 | 28.25 | 28.25 | 28.81 | 27.1 | 31.73M |
| August 07, 2025 | 27.4 | 27.55 | 27.55 | 27.71 | 26.97 | 18.72M |
| August 06, 2025 | 26.8 | 27.53 | 27.53 | 28.17 | 26.27 | 26.97M |
| August 05, 2025 | 25.9 | 27.39 | 27.39 | 27.6 | 25.78 | 30.73M |
| August 04, 2025 | 24.65 | 25.88 | 25.88 | 25.9 | 24.65 | 28.84M |
| August 01, 2025 | 24.24 | 24.38 | 24.38 | 24.42 | 24 | 9.44M |
| July 31, 2025 | 23.59 | 24.34 | 24.34 | 24.8 | 23.46 | 24.52M |
| July 30, 2025 | 23.75 | 23.51 | 23.51 | 23.82 | 23.48 | 4.68M |
| July 29, 2025 | 23.8 | 23.65 | 23.65 | 23.82 | 23.48 | 5.89M |
| July 28, 2025 | 23.92 | 23.8 | 23.8 | 23.95 | 23.7 | 5.76M |
| July 25, 2025 | 23.82 | 23.91 | 23.91 | 24.1 | 23.62 | 6.7M |
| July 24, 2025 | 23.7 | 23.94 | 23.94 | 23.99 | 23.7 | 4.81M |
| July 23, 2025 | 24.05 | 23.78 | 23.78 | 24.05 | 23.71 | 8.44M |
| July 22, 2025 | 24.3 | 24.05 | 24.05 | 24.45 | 23.93 | 11.35M |
| July 21, 2025 | 24.31 | 24.45 | 24.45 | 24.5 | 24.1 | 10.54M |
| July 18, 2025 | 25 | 24.39 | 24.39 | 25.6 | 24.25 | 17.95M |
| July 17, 2025 | 25.19 | 25.02 | 25.02 | 25.32 | 24.82 | 10M |
| July 16, 2025 | 24.21 | 25.26 | 25.26 | 25.3 | 24.06 | 18.75M |
| July 15, 2025 | 24.5 | 24.29 | 24.29 | 25.53 | 24.15 | 14.2M |
| July 14, 2025 | 24.37 | 24.8 | 24.8 | 25 | 24.35 | 7.36M |
| July 11, 2025 | 24.46 | 24.41 | 24.41 | 24.66 | 24.28 | 5.24M |
| July 10, 2025 | 24.76 | 24.46 | 24.46 | 24.82 | 24.3 | 5.45M |
| July 09, 2025 | 24.94 | 24.7 | 24.7 | 25.33 | 24.61 | 7.75M |
| July 08, 2025 | 24.49 | 24.95 | 24.95 | 25 | 24.25 | 7.74M |
| July 07, 2025 | 24.29 | 24.44 | 24.44 | 24.5 | 24.2 | 4.23M |
| July 04, 2025 | 25.12 | 24.41 | 24.41 | 25.2 | 24.37 | 10.72M |
| July 03, 2025 | 25.17 | 25.28 | 25.28 | 25.34 | 24.88 | 7.16M |
| July 02, 2025 | 25.48 | 25.14 | 25.14 | 25.8 | 24.9 | 9.31M |
| July 01, 2025 | 25 | 25.46 | 25.46 | 25.57 | 24.79 | 12.34M |
| June 30, 2025 | 24.71 | 25.08 | 25.08 | 25.28 | 24.71 | 12.31M |
| June 27, 2025 | 24.35 | 24.64 | 24.64 | 24.8 | 24.22 | 9.86M |
| June 26, 2025 | 24.35 | 24.24 | 24.24 | 24.68 | 24.18 | 6.72M |
| June 25, 2025 | 24.41 | 24.34 | 24.34 | 24.5 | 24.11 | 7.34M |
| June 24, 2025 | 23.59 | 24.31 | 24.31 | 24.44 | 23.5 | 8.49M |
| June 23, 2025 | 23.2 | 23.59 | 23.59 | 23.72 | 23.2 | 4.89M |
| June 20, 2025 | 24 | 23.42 | 23.42 | 24.28 | 23.34 | 6.7M |
| June 19, 2025 | 25.08 | 24.1 | 24.1 | 25.08 | 23.94 | 9.39M |
| June 18, 2025 | 25.34 | 25.27 | 24.97 | 25.42 | 24.7 | 6.85M |
| June 17, 2025 | 24.7 | 25.15 | 24.85 | 25.98 | 24.7 | 11.54M |
| June 16, 2025 | 24.18 | 24.85 | 24.55 | 25.07 | 24.18 | 9.24M |
| June 13, 2025 | 25.32 | 24.4 | 24.11 | 25.38 | 24.3 | 15.75M |
| June 12, 2025 | 25.63 | 25.63 | 25.33 | 26.05 | 25.42 | 10.82M |
| June 11, 2025 | 25.5 | 25.84 | 25.53 | 26.4 | 25.24 | 17M |
| June 10, 2025 | 26.21 | 25.49 | 25.19 | 26.88 | 25.19 | 25.47M |
| June 09, 2025 | 25.9 | 26.74 | 26.42 | 27.59 | 25.9 | 34.83M |
| June 06, 2025 | 25.19 | 25.08 | 24.78 | 25.54 | 24.95 | 9.91M |
| June 05, 2025 | 25.31 | 25.51 | 25.21 | 25.99 | 24.92 | 12.96M |
| June 04, 2025 | 25.59 | 25.13 | 24.83 | 26.03 | 25 | 8.01M |
| June 03, 2025 | 24.9 | 25.32 | 25.02 | 25.87 | 24.66 | 7.8M |
| May 30, 2025 | 25.99 | 25.09 | 25.09 | 26.13 | 24.91 | 12.39M |
| May 29, 2025 | 25.08 | 26.2 | 26.2 | 26.34 | 25.08 | 16.78M |
| May 28, 2025 | 25.88 | 25.09 | 25.09 | 25.98 | 24.99 | 8.79M |
| May 27, 2025 | 26 | 25.64 | 25.64 | 26.07 | 25.36 | 10.57M |
| May 26, 2025 | 26.21 | 26 | 26 | 26.4 | 25.8 | 10.6M |