28.61
+0.43(+1.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 26.96 | 28.18 | 28.18 | 28.45 | 26.81 | 20.47M |
| September 04, 2025 | 28.4 | 26.97 | 26.97 | 28.77 | 26.39 | 25.83M |
| September 03, 2025 | 29.9 | 29.02 | 29.02 | 30.88 | 28.9 | 26.01M |
| September 02, 2025 | 29.2 | 30.32 | 30.32 | 30.94 | 28.25 | 38.4M |
| September 01, 2025 | 28.88 | 29.25 | 29.25 | 29.65 | 28.77 | 27.94M |
| August 29, 2025 | 31.1 | 28.88 | 28.88 | 31.4 | 28.77 | 39.41M |
| August 28, 2025 | 33.96 | 31.86 | 31.86 | 34.43 | 31.26 | 38.04M |
| August 27, 2025 | 38.78 | 33.97 | 33.97 | 40.62 | 33.97 | 56.06M |
| August 26, 2025 | 32.68 | 36.93 | 36.93 | 36.93 | 32.68 | 26.59M |
| August 25, 2025 | 31.83 | 33.57 | 33.57 | 34.18 | 31.82 | 37.85M |
| August 22, 2025 | 31.8 | 32 | 32 | 33.86 | 31.67 | 36.57M |
| August 21, 2025 | 30.6 | 31.55 | 31.55 | 32.26 | 29.01 | 35.66M |
| August 20, 2025 | 30.86 | 31.44 | 31.44 | 33.45 | 30.23 | 32.21M |
| August 19, 2025 | 31.15 | 31.76 | 31.76 | 33.98 | 30.8 | 46.36M |
| August 18, 2025 | 31.5 | 31.74 | 31.74 | 32.21 | 30.58 | 37.82M |
| August 15, 2025 | 32 | 32.05 | 32.05 | 32.47 | 30.5 | 44.87M |
| August 14, 2025 | 34.08 | 32.65 | 32.65 | 34.97 | 31.6 | 51.14M |
| August 13, 2025 | 30.78 | 35.09 | 35.09 | 35.09 | 29.5 | 54M |
| August 12, 2025 | 29.71 | 31.9 | 31.9 | 32.81 | 28.98 | 53.62M |
| August 11, 2025 | 29.81 | 30.18 | 30.18 | 31.5 | 29 | 50.52M |
| August 08, 2025 | 30.08 | 29.77 | 29.77 | 31.79 | 28.33 | 59.91M |
| August 07, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 28.35 | 7.92M |
| August 06, 2025 | 26 | 26.5 | 26.5 | 26.5 | 25 | 27.13M |
| August 05, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 23.12 | 12.71M |
| August 04, 2025 | 20.3 | 21.9 | 21.9 | 21.9 | 20.3 | 13.49M |
| August 01, 2025 | 18.11 | 19.91 | 19.91 | 19.91 | 17.61 | 33.26M |
| July 31, 2025 | 18.94 | 18.1 | 18.1 | 19.24 | 17.9 | 32.95M |
| July 30, 2025 | 17.45 | 19.18 | 19.18 | 19.18 | 17.25 | 32.2M |
| July 29, 2025 | 17.5 | 17.44 | 17.44 | 17.7 | 17.29 | 7.31M |
| July 28, 2025 | 17.55 | 17.6 | 17.6 | 17.88 | 17.37 | 11.45M |
| July 25, 2025 | 17.17 | 17.51 | 17.51 | 17.6 | 17.05 | 11.93M |
| July 24, 2025 | 17.17 | 17.23 | 17.23 | 17.4 | 17.15 | 8.09M |
| July 23, 2025 | 17.51 | 17.18 | 17.18 | 17.53 | 17.15 | 11.29M |
| July 22, 2025 | 18.21 | 17.44 | 17.44 | 18.29 | 17.35 | 21.95M |
| July 21, 2025 | 18.63 | 18.19 | 18.19 | 19.39 | 18.15 | 19.83M |
| July 18, 2025 | 18.48 | 18.59 | 18.59 | 18.88 | 18.41 | 14.49M |
| July 17, 2025 | 17.8 | 18.64 | 18.64 | 19.35 | 17.68 | 25.31M |
| July 16, 2025 | 18.52 | 18.08 | 18.08 | 18.99 | 18.08 | 22.92M |
| July 15, 2025 | 18.28 | 18.52 | 18.52 | 19.01 | 18.02 | 33.79M |
| July 14, 2025 | 17.06 | 18.85 | 18.85 | 18.85 | 16.73 | 45.05M |
| July 11, 2025 | 17.22 | 17.14 | 17.14 | 17.88 | 17.06 | 19.14M |
| July 10, 2025 | 16.8 | 17.45 | 17.45 | 18.02 | 16.5 | 26.77M |
| July 09, 2025 | 17.99 | 17.46 | 17.46 | 18.35 | 16.91 | 37.45M |
| July 08, 2025 | 16.61 | 16.68 | 16.68 | 17.1 | 16.4 | 13.4M |
| July 07, 2025 | 16.26 | 16.63 | 16.63 | 16.75 | 16.15 | 9.71M |
| July 04, 2025 | 16.51 | 16.35 | 16.35 | 16.6 | 16.22 | 9.45M |
| July 03, 2025 | 16.03 | 16.54 | 16.54 | 16.83 | 15.99 | 18.62M |
| July 02, 2025 | 16.29 | 16.07 | 16.07 | 16.55 | 15.98 | 10.59M |
| July 01, 2025 | 16.15 | 16 | 16 | 16.48 | 15.9 | 13.52M |
| June 30, 2025 | 16 | 16.35 | 16.35 | 16.58 | 16 | 14.7M |
| June 27, 2025 | 15.88 | 16.45 | 16.45 | 16.84 | 15.81 | 20.73M |
| June 26, 2025 | 15.8 | 15.82 | 15.82 | 16.18 | 15.7 | 13.28M |
| June 25, 2025 | 15.5 | 15.84 | 15.84 | 16.24 | 15.4 | 14.68M |
| June 24, 2025 | 15.24 | 15.56 | 15.56 | 15.78 | 15.2 | 15.06M |
| June 23, 2025 | 14.4 | 15.01 | 15.01 | 15.09 | 14.35 | 9.38M |
| June 20, 2025 | 14.5 | 14.59 | 14.59 | 14.78 | 14.31 | 7.18M |
| June 19, 2025 | 14.79 | 14.62 | 14.62 | 15.12 | 14.6 | 10.17M |
| June 18, 2025 | 14.9 | 14.83 | 14.83 | 14.94 | 14.6 | 8.16M |
| June 17, 2025 | 15.18 | 14.99 | 14.99 | 15.24 | 14.83 | 8.79M |
| June 16, 2025 | 15 | 15.17 | 15.17 | 15.31 | 15 | 6.9M |