28.96
+1.77(+6.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 24.92 | 27.19 | 27.19 | 27.69 | 24.75 | 62.8M |
| September 04, 2025 | 25.27 | 25.29 | 25.29 | 26.38 | 24.46 | 50.08M |
| September 03, 2025 | 25.3 | 25.02 | 25.02 | 25.59 | 24.98 | 33.58M |
| September 02, 2025 | 25.8 | 25.14 | 25.14 | 26.11 | 24.76 | 40.04M |
| September 01, 2025 | 26.6 | 25.95 | 25.95 | 26.83 | 25.92 | 67.42M |
| August 29, 2025 | 23.89 | 26.22 | 26.22 | 26.22 | 23.89 | 64.89M |
| August 28, 2025 | 23.87 | 23.84 | 23.84 | 24.11 | 23.1 | 27.83M |
| August 27, 2025 | 24.92 | 23.91 | 23.91 | 25.1 | 23.9 | 34.15M |
| August 26, 2025 | 23.82 | 24.96 | 24.96 | 25.28 | 23.36 | 47.39M |
| August 25, 2025 | 23.99 | 23.83 | 23.83 | 24.35 | 23.6 | 36.42M |
| August 22, 2025 | 23.99 | 24.01 | 24.01 | 24.28 | 23.81 | 28.02M |
| August 21, 2025 | 25 | 24.27 | 24.27 | 25.98 | 24.19 | 52.44M |
| August 20, 2025 | 23.88 | 24.48 | 24.48 | 24.57 | 23.75 | 24.27M |
| August 19, 2025 | 23.9 | 24.03 | 24.03 | 24.49 | 23.65 | 27.3M |
| August 18, 2025 | 24.04 | 23.96 | 23.96 | 24.25 | 23.68 | 27.74M |
| August 15, 2025 | 22.87 | 24.03 | 24.03 | 24.09 | 22.87 | 29.98M |
| August 14, 2025 | 23.31 | 22.89 | 22.89 | 23.43 | 22.79 | 27.3M |
| August 13, 2025 | 23.06 | 23.5 | 23.5 | 23.53 | 22.68 | 31.4M |
| August 12, 2025 | 24.08 | 23.25 | 23.25 | 24.95 | 23.24 | 35.29M |
| August 11, 2025 | 24.1 | 24.09 | 24.09 | 24.23 | 23.71 | 23.19M |
| August 08, 2025 | 24.33 | 23.93 | 23.93 | 24.51 | 23.78 | 26.89M |
| August 07, 2025 | 22.92 | 24.47 | 24.47 | 24.69 | 22.81 | 43.29M |
| August 06, 2025 | 22.55 | 23.06 | 23.06 | 23.24 | 22.53 | 24.69M |
| August 05, 2025 | 24 | 22.76 | 22.76 | 24 | 22.74 | 38.93M |
| August 04, 2025 | 23.58 | 23.91 | 23.91 | 24 | 23.28 | 35.65M |
| August 01, 2025 | 22.76 | 24 | 24 | 24.15 | 22.37 | 45.72M |
| July 31, 2025 | 22.68 | 22.73 | 22.73 | 23.44 | 22.39 | 38.49M |
| July 30, 2025 | 22.08 | 22.92 | 22.92 | 23.28 | 21.7 | 47.04M |
| July 29, 2025 | 21.07 | 22.12 | 22.12 | 22.55 | 21.07 | 49.52M |
| July 28, 2025 | 21 | 21.04 | 21.04 | 21.44 | 20.85 | 24.84M |
| July 25, 2025 | 21.65 | 21.2 | 21.2 | 21.76 | 20.85 | 33.3M |
| July 24, 2025 | 21.44 | 21.57 | 21.57 | 21.7 | 21.21 | 35.26M |
| July 23, 2025 | 21.46 | 21.63 | 21.63 | 22.22 | 21.33 | 45.59M |
| July 22, 2025 | 21.19 | 21.65 | 21.65 | 22.54 | 20.99 | 57.77M |
| July 21, 2025 | 19.47 | 21.19 | 21.19 | 21.19 | 19.34 | 43.33M |
| July 18, 2025 | 18.96 | 19.26 | 19.26 | 19.62 | 18.96 | 21.58M |
| July 17, 2025 | 18.86 | 18.98 | 18.98 | 19.3 | 18.81 | 18.62M |
| July 16, 2025 | 18.92 | 18.84 | 18.84 | 19.39 | 18.75 | 25.91M |
| July 15, 2025 | 18.87 | 18.55 | 18.55 | 19.12 | 18.35 | 27.32M |
| July 14, 2025 | 19 | 18.82 | 18.82 | 19.25 | 18.67 | 12.12M |
| July 11, 2025 | 18.71 | 18.94 | 18.94 | 18.96 | 18.68 | 11.33M |
| July 10, 2025 | 18.52 | 18.82 | 18.82 | 18.86 | 18.48 | 11.13M |
| July 09, 2025 | 18.54 | 18.59 | 18.59 | 18.67 | 18.36 | 10.75M |
| July 08, 2025 | 18.01 | 18.53 | 18.53 | 18.62 | 17.94 | 12.05M |
| July 07, 2025 | 17.51 | 18.04 | 18.04 | 18.07 | 17.51 | 14.11M |
| July 04, 2025 | 17.71 | 17.53 | 17.53 | 17.86 | 17.28 | 25.48M |
| July 03, 2025 | 18.58 | 18.58 | 18.58 | 18.64 | 18.29 | 9.76M |
| July 02, 2025 | 18.6 | 18.51 | 18.51 | 18.65 | 18.37 | 11.9M |
| July 01, 2025 | 18.37 | 18.75 | 18.75 | 18.8 | 18.14 | 17.23M |
| June 30, 2025 | 18.53 | 18.38 | 18.38 | 18.6 | 18.25 | 12.57M |
| June 27, 2025 | 18.23 | 18.48 | 18.48 | 18.72 | 18.11 | 16.94M |
| June 26, 2025 | 18.38 | 18.17 | 18.17 | 18.47 | 18.11 | 12.32M |
| June 25, 2025 | 18.16 | 18.36 | 18.36 | 18.57 | 18.08 | 21.47M |
| June 24, 2025 | 17.15 | 18 | 18 | 18.17 | 17.15 | 21.71M |
| June 23, 2025 | 17.04 | 17.12 | 17.12 | 17.52 | 16.99 | 10.17M |
| June 20, 2025 | 17.25 | 17.13 | 17.13 | 17.35 | 17.09 | 5.82M |
| June 19, 2025 | 17.61 | 17.24 | 17.24 | 17.78 | 17.1 | 10.61M |
| June 18, 2025 | 17.77 | 17.61 | 17.61 | 17.83 | 17.36 | 13.72M |
| June 17, 2025 | 17.5 | 17.75 | 17.75 | 17.94 | 17.47 | 13.87M |
| June 16, 2025 | 17.27 | 17.55 | 17.55 | 17.88 | 17.2 | 17.23M |