28.03
-0.15(-0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.5 | 28.18 | 28.18 | 28.6 | 28.11 | 2.93M |
| August 15, 2025 | 27.65 | 28.55 | 28.55 | 28.87 | 27.31 | 4.87M |
| August 14, 2025 | 27.54 | 27.56 | 27.56 | 28 | 27.2 | 1.99M |
| August 13, 2025 | 27.48 | 27.28 | 27.28 | 27.67 | 27 | 963,100 |
| August 12, 2025 | 27.38 | 27.27 | 27.27 | 27.49 | 27.19 | 750,500 |
| August 11, 2025 | 27.12 | 27.19 | 27.19 | 27.45 | 27 | 918,500 |
| August 08, 2025 | 27.18 | 27.12 | 27.12 | 27.18 | 26.77 | 659,100 |
| August 07, 2025 | 26.94 | 27.06 | 27.06 | 27.25 | 26.94 | 774,300 |
| August 06, 2025 | 27.08 | 27.07 | 27.07 | 27.2 | 26.77 | 760,400 |
| August 05, 2025 | 27.19 | 27.01 | 27.01 | 27.19 | 26.89 | 895,100 |
| August 04, 2025 | 26.72 | 27.01 | 27.01 | 27.25 | 26.53 | 1.42M |
| August 01, 2025 | 26.15 | 26.72 | 26.72 | 26.75 | 26.03 | 1.58M |
| July 31, 2025 | 26.5 | 26.35 | 26.35 | 26.7 | 26.05 | 824,100 |
| July 30, 2025 | 26.7 | 26.59 | 26.59 | 26.75 | 26.36 | 900,500 |
| July 29, 2025 | 26.63 | 26.59 | 26.59 | 26.84 | 26.2 | 901,700 |
| July 28, 2025 | 26.71 | 26.63 | 26.63 | 26.96 | 26.58 | 1.05M |
| July 25, 2025 | 26.77 | 26.79 | 26.79 | 26.82 | 26.58 | 641,000 |
| July 24, 2025 | 26.39 | 26.7 | 26.7 | 26.85 | 26.26 | 1.23M |
| July 23, 2025 | 26.56 | 26.26 | 26.26 | 26.6 | 26.22 | 663,200 |
| July 22, 2025 | 26.53 | 26.53 | 26.53 | 26.74 | 26.29 | 769,058 |
| July 21, 2025 | 26.46 | 26.53 | 26.53 | 26.78 | 26.17 | 779,200 |
| July 18, 2025 | 26.24 | 26.31 | 26.31 | 26.49 | 26.14 | 459,600 |
| July 17, 2025 | 26.5 | 26.31 | 26.31 | 27.11 | 26.15 | 1.01M |
| July 16, 2025 | 26.01 | 26.53 | 26.53 | 26.56 | 26.01 | 1.06M |
| July 15, 2025 | 26.5 | 26.01 | 26.01 | 26.5 | 25.91 | 639,599 |
| July 14, 2025 | 26.18 | 26.5 | 26.5 | 26.52 | 25.96 | 971,300 |
| July 11, 2025 | 26.2 | 26.18 | 26.18 | 26.28 | 25.98 | 609,000 |
| July 10, 2025 | 26.2 | 26.12 | 26.12 | 26.2 | 25.86 | 542,800 |
| July 09, 2025 | 26 | 26.17 | 26.17 | 26.25 | 25.98 | 865,500 |
| July 08, 2025 | 25.82 | 26.06 | 26.06 | 26.09 | 25.51 | 1.18M |
| July 07, 2025 | 25.69 | 25.82 | 25.82 | 26.05 | 25.63 | 1.33M |
| July 04, 2025 | 26.05 | 25.88 | 25.88 | 26.2 | 25.83 | 984,700 |
| July 03, 2025 | 26.15 | 26.03 | 26.03 | 26.15 | 25.99 | 721,200 |
| July 02, 2025 | 26.26 | 26.08 | 26.08 | 26.26 | 25.81 | 406,400 |
| July 01, 2025 | 26.11 | 26.11 | 26.11 | 26.24 | 25.81 | 1.13M |
| June 30, 2025 | 26.07 | 26.12 | 26.12 | 26.36 | 25.85 | 1.1M |
| June 27, 2025 | 25.67 | 26.03 | 26.03 | 26.05 | 25.62 | 752,691 |
| June 26, 2025 | 25.69 | 25.68 | 25.68 | 25.91 | 25.58 | 657,600 |
| June 25, 2025 | 25.7 | 25.69 | 25.69 | 25.89 | 25.56 | 532,700 |
| June 24, 2025 | 25.52 | 25.7 | 25.7 | 25.88 | 25.36 | 747,400 |
| June 23, 2025 | 24.9 | 25.47 | 25.47 | 25.55 | 24.48 | 1.28M |
| June 20, 2025 | 24.7 | 24.67 | 24.67 | 24.97 | 24.6 | 583,000 |
| June 19, 2025 | 25.28 | 24.65 | 24.65 | 25.35 | 24.57 | 903,600 |
| June 18, 2025 | 25.2 | 25.25 | 25.25 | 25.4 | 25.02 | 836,300 |
| June 17, 2025 | 26.19 | 25.4 | 25.4 | 26.19 | 25.11 | 1.14M |
| June 16, 2025 | 25.49 | 25.64 | 25.64 | 25.69 | 25.31 | 622,850 |
| June 13, 2025 | 25.8 | 25.51 | 25.51 | 25.8 | 25.33 | 835,600 |
| June 12, 2025 | 26 | 25.79 | 25.79 | 26.01 | 25.6 | 857,909 |
| June 11, 2025 | 25.8 | 26 | 26 | 26.15 | 25.71 | 774,575 |
| June 10, 2025 | 26.55 | 25.83 | 25.83 | 26.55 | 25.54 | 909,303 |
| June 09, 2025 | 26.18 | 26.15 | 26.15 | 26.2 | 26 | 721,594 |
| June 06, 2025 | 26.17 | 26.1 | 26.1 | 26.25 | 25.99 | 954,500 |
| June 05, 2025 | 26.66 | 26.17 | 26.17 | 26.66 | 25.9 | 942,800 |
| June 04, 2025 | 26.25 | 26.55 | 26.55 | 26.6 | 25.88 | 1.09M |
| June 03, 2025 | 25.94 | 26.2 | 26.2 | 26.23 | 25.75 | 1.03M |
| May 30, 2025 | 25.85 | 26.03 | 26.03 | 26.27 | 25.76 | 938,000 |
| May 29, 2025 | 26.47 | 25.96 | 25.96 | 26.47 | 25.91 | 1.14M |
| May 28, 2025 | 26.38 | 26.25 | 26.25 | 26.59 | 26.07 | 399,300 |
| May 27, 2025 | 26.34 | 26.45 | 26.45 | 26.56 | 26.2 | 647,300 |
| May 26, 2025 | 25.98 | 26.26 | 26.26 | 26.48 | 25.88 | 528,900 |