28.30
-0.85(-2.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28.28 | 29.15 | 29.15 | 29.4 | 27.79 | 3.3M |
| September 04, 2025 | 27.71 | 28 | 28 | 29.36 | 27.7 | 4.81M |
| September 03, 2025 | 27.89 | 27.68 | 27.68 | 28.5 | 27.62 | 3.44M |
| September 02, 2025 | 28.26 | 27.93 | 27.93 | 28.8 | 27.7 | 3.7M |
| September 01, 2025 | 26.86 | 28.26 | 28.26 | 28.94 | 26.85 | 6.34M |
| August 29, 2025 | 25.87 | 26.85 | 26.85 | 27.1 | 25.01 | 5.16M |
| August 28, 2025 | 25.31 | 24.89 | 24.89 | 25.77 | 24.1 | 3.2M |
| August 27, 2025 | 26.44 | 25.43 | 25.43 | 26.6 | 25.41 | 3.1M |
| August 26, 2025 | 26.27 | 26.36 | 26.36 | 26.8 | 25.55 | 2.85M |
| August 25, 2025 | 26.6 | 26.27 | 26.27 | 26.6 | 25.86 | 2.65M |
| August 22, 2025 | 26.85 | 26.29 | 26.29 | 26.97 | 26.18 | 2.51M |
| August 21, 2025 | 27.22 | 26.84 | 26.84 | 27.41 | 26.73 | 2.12M |
| August 20, 2025 | 27.39 | 27.22 | 27.22 | 27.62 | 27.03 | 1.8M |
| August 19, 2025 | 27.55 | 27.47 | 27.47 | 27.75 | 27.17 | 1.49M |
| August 18, 2025 | 27.39 | 27.55 | 27.55 | 27.88 | 27.03 | 2.25M |
| August 15, 2025 | 27.13 | 27.35 | 27.35 | 27.45 | 26.81 | 1.67M |
| August 14, 2025 | 27.77 | 27.15 | 27.15 | 28.1 | 27.09 | 1.77M |
| August 13, 2025 | 28.2 | 27.74 | 27.74 | 28.24 | 27.61 | 1.7M |
| August 12, 2025 | 27.94 | 28.05 | 28.05 | 28.24 | 27.71 | 1.84M |
| August 11, 2025 | 26.5 | 27.96 | 27.96 | 28.12 | 26.31 | 4.42M |
| August 08, 2025 | 26.74 | 26.56 | 26.56 | 26.95 | 26.41 | 2.01M |
| August 07, 2025 | 27.3 | 26.95 | 26.95 | 27.32 | 26.89 | 2.06M |
| August 06, 2025 | 26.1 | 27.18 | 27.18 | 27.35 | 26.1 | 3.7M |
| August 05, 2025 | 25.6 | 25.93 | 25.93 | 26.1 | 25.43 | 1.62M |
| August 04, 2025 | 25.25 | 25.51 | 25.51 | 25.51 | 25.01 | 1.47M |
| August 01, 2025 | 25.95 | 25.46 | 25.46 | 26 | 25.31 | 1.59M |
| July 31, 2025 | 26.3 | 25.81 | 25.81 | 26.42 | 25.59 | 2.88M |
| July 30, 2025 | 25.13 | 25.93 | 25.93 | 26.7 | 25.01 | 3.85M |
| July 29, 2025 | 25.01 | 25.13 | 25.13 | 25.48 | 24.95 | 1.38M |
| July 28, 2025 | 25 | 25.11 | 25.11 | 25.34 | 24.25 | 3.25M |
| July 25, 2025 | 24.41 | 24.4 | 24.4 | 24.76 | 24.2 | 1.39M |
| July 24, 2025 | 24.2 | 24.41 | 24.41 | 24.95 | 24.01 | 1.61M |
| July 23, 2025 | 24.5 | 24.2 | 24.2 | 24.67 | 24.06 | 1.65M |
| July 22, 2025 | 24.66 | 24.62 | 24.62 | 24.86 | 24.5 | 911,900 |
| July 21, 2025 | 24.86 | 24.74 | 24.74 | 24.99 | 24.41 | 1.61M |
| July 18, 2025 | 25.06 | 24.82 | 24.82 | 25.56 | 24.38 | 2.24M |
| July 17, 2025 | 24.88 | 25.07 | 25.07 | 25.23 | 24.78 | 1.15M |
| July 16, 2025 | 24.27 | 24.99 | 24.99 | 25.19 | 24.26 | 2.21M |
| July 15, 2025 | 25.06 | 24.28 | 24.28 | 25.06 | 23.9 | 2.77M |
| July 14, 2025 | 25.28 | 25.06 | 25.06 | 25.34 | 24.87 | 1.39M |
| July 11, 2025 | 24.89 | 25.15 | 25.15 | 26.29 | 24.65 | 3.14M |
| July 10, 2025 | 24.85 | 24.88 | 24.88 | 25.12 | 24.56 | 1.51M |
| July 09, 2025 | 25.19 | 24.85 | 24.85 | 25.35 | 24.73 | 1.65M |
| July 08, 2025 | 24.66 | 25.1 | 25.1 | 25.2 | 24.66 | 2.01M |
| July 07, 2025 | 24.81 | 24.79 | 24.79 | 25.16 | 24.14 | 1.77M |
| July 04, 2025 | 25.44 | 24.81 | 24.81 | 25.83 | 24.65 | 2.26M |
| July 03, 2025 | 25.6 | 25.56 | 25.56 | 26.35 | 25.21 | 2.98M |
| July 02, 2025 | 24.6 | 25.51 | 25.51 | 25.59 | 24.6 | 2.6M |
| July 01, 2025 | 24.6 | 25.3 | 25.3 | 25.58 | 24.5 | 3.34M |
| June 30, 2025 | 25.98 | 24.78 | 24.78 | 25.98 | 23.91 | 5.17M |
| June 27, 2025 | 24.16 | 25.99 | 25.99 | 25.99 | 23.77 | 5.84M |
| June 26, 2025 | 24.42 | 24.22 | 24.22 | 24.79 | 23.98 | 2.1M |
| June 25, 2025 | 24.45 | 24.42 | 24.42 | 24.83 | 24.28 | 2.19M |
| June 24, 2025 | 24.39 | 24.46 | 24.46 | 24.74 | 23.69 | 2.38M |
| June 23, 2025 | 23.41 | 23.87 | 23.87 | 23.97 | 23.12 | 3.01M |
| June 20, 2025 | 23.39 | 23.39 | 23.39 | 24.6 | 23.3 | 2.65M |
| June 19, 2025 | 23.8 | 24.18 | 24.18 | 25 | 23.8 | 3.38M |
| June 18, 2025 | 24.66 | 23.98 | 23.98 | 24.66 | 23.56 | 2.38M |
| June 17, 2025 | 24.31 | 24.3 | 24.3 | 25.08 | 23.66 | 4.25M |
| June 16, 2025 | 25.02 | 24.31 | 24.31 | 25.56 | 24.01 | 3.97M |